Runben Biotechnology Co Ltd Ordinary Shares - Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	16.600	16.610	15.210	15.400	14.580	6,193,216
2024-01-19	17.200	17.270	16.710	16.740	15.848	6,535,046
2024-01-18	17.400	17.900	16.910	17.460	16.530	8,920,835
2024-01-17	17.770	19.060	17.720	18.000	17.041	10,087,882
2024-01-16	18.320	18.500	17.700	17.940	16.985	6,248,625
2024-01-15	18.090	18.090	18.090	18.090	17.127	0
2024-01-12	18.170	18.600	18.010	18.090	17.127	7,642,187
2024-01-11	17.830	18.360	17.790	18.330	17.354	9,157,071
2024-01-10	17.000	18.440	16.720	18.140	17.174	14,094,080
2024-01-09	17.000	17.390	16.950	17.130	16.218	4,071,199
2024-01-08	17.450	17.690	17.080	17.080	16.170	4,633,572
2024-01-05	18.030	18.250	17.460	17.540	16.606	6,833,810
2024-01-04	18.170	18.660	17.850	18.190	17.221	7,473,716
2024-01-03	18.490	18.490	17.620	18.170	17.202	9,741,389
2024-01-02	18.100	19.440	18.010	18.660	17.666	14,658,639
2023-12-29	17.970	18.370	17.810	18.180	17.212	10,166,831
2023-12-28	17.860	18.300	17.610	18.060	17.098	11,751,002
2023-12-27	17.990	18.180	17.400	18.050	17.089	13,289,323
2023-12-26	18.180	18.750	17.880	18.380	17.401	21,279,093
2023-12-25	18.760	18.760	17.070	17.670	16.729	21,710,070
2023-12-22	17.250	18.900	17.040	18.880	17.874	26,186,151
2023-12-21	16.400	17.740	16.170	17.180	16.265	7,004,359
2023-12-20	16.630	16.930	16.450	16.570	15.688	2,337,349
2023-12-19	16.250	16.420	16.150	16.420	15.545	1,616,278
2023-12-18	16.500	16.550	16.170	16.210	15.347	1,470,210
2023-12-15	16.640	16.780	16.420	16.540	15.659	1,812,378
2023-12-14	16.600	16.820	16.600	16.630	15.744	1,597,091
2023-12-13	16.880	16.900	16.540	16.630	15.744	1,374,183
2023-12-12	16.660	16.760	16.620	16.720	15.830	1,304,318
2023-12-11	16.350	16.670	16.210	16.670	15.782	2,100,931
2023-12-08	16.700	16.760	16.430	16.440	15.564	2,969,818
2023-12-07	17.080	17.120	16.660	16.750	15.858	3,221,618
2023-12-06	17.000	17.260	16.920	17.160	16.246	2,876,244
2023-12-05	17.120	17.150	16.910	17.020	16.114	1,861,193
2023-12-04	17.200	17.260	17.010	17.180	16.265	2,376,053
2023-12-01	16.960	17.190	16.910	17.130	16.218	2,094,171
2023-11-30	17.280	17.310	16.840	17.050	16.142	3,508,324
2023-11-29	17.600	17.600	17.250	17.270	16.350	2,545,682
2023-11-28	17.450	17.560	17.280	17.550	16.615	2,685,199
2023-11-27	17.640	17.670	17.220	17.380	16.454	3,511,399
2023-11-24	18.000	18.100	17.490	17.580	16.644	5,114,597
2023-11-23	17.490	18.240	17.430	18.150	17.183	7,965,547
2023-11-22	17.600	17.750	17.400	17.430	16.502	3,155,259
2023-11-21	17.810	17.880	17.600	17.670	16.729	3,308,511
2023-11-20	17.650	17.820	17.540	17.810	16.861	3,428,640
2023-11-17	17.640	17.790	17.570	17.630	16.691	2,929,684
2023-11-16	17.950	18.000	17.610	17.670	16.729	4,205,374
2023-11-15	18.190	18.230	17.920	18.050	17.089	4,854,547
2023-11-14	17.960	18.190	17.820	18.130	17.164	5,682,501
2023-11-13	17.970	18.180	17.800	17.890	16.937	3,892,363
2023-11-10	17.800	18.110	17.570	17.870	16.918	4,221,470
2023-11-09	18.200	18.240	17.770	17.890	16.937	4,818,422
2023-11-08	18.420	18.470	17.960	18.150	17.183	6,185,191
2023-11-07	18.390	18.650	18.070	18.470	17.486	6,877,479
2023-11-06	17.800	18.770	17.770	18.450	17.467	7,880,636
2023-11-03	17.450	18.110	17.420	17.840	16.890	7,212,446
2023-11-02	17.960	18.130	17.470	17.500	16.568	9,173,163
2023-11-01	19.000	19.000	17.850	18.120	17.155	13,833,708
2023-10-31	18.850	19.660	18.680	19.310	18.282	15,471,608
2023-10-30	18.820	19.710	18.810	18.980	17.969	18,134,555

← NewerPage 12 of 13 · 729 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.2800 CNY
2026-05-29	0.2600 CNY
2025-09-18	0.2000 CNY
2025-05-30	0.2300 CNY
2024-10-30	0.1800 CNY
2024-05-29	0.1700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.