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
2026-07-20	19.070	19.900	18.870	19.410	19.141	4,246,498
2026-07-17	19.560	20.120	18.860	18.910	18.648	3,497,263
2026-07-16	19.240	19.830	19.060	19.650	19.378	3,171,903
2026-07-15	18.430	19.530	18.360	19.240	18.973	3,723,713
2026-07-14	18.450	18.690	18.370	18.450	18.194	1,919,000
2026-07-13	18.870	18.870	18.300	18.450	18.194	1,970,200
2026-07-10	18.410	18.940	18.280	18.670	18.411	2,175,100
2026-07-09	18.590	19.010	18.390	18.560	18.303	2,200,700
2026-07-08	18.960	19.200	18.570	18.840	18.579	2,213,350
2026-07-07	19.430	19.430	18.750	18.820	18.559	2,483,814
2026-07-06	19.500	19.650	19.240	19.290	19.023	1,930,736
2026-07-03	19.340	19.670	19.240	19.470	19.200	2,764,535
2026-07-02	18.880	19.670	18.850	19.240	18.973	3,167,911
2026-07-01	18.590	18.980	18.420	18.880	18.618	2,958,616
2026-06-30	18.710	19.130	18.380	18.550	18.293	2,622,065
2026-06-29	18.320	19.100	17.770	18.700	18.441	3,300,700
2026-06-26	18.800	18.820	18.290	18.340	18.086	2,104,500
2026-06-25	19.290	19.300	18.560	18.770	18.510	3,278,702
2026-06-24	20.350	20.350	19.290	19.330	19.062	2,962,200
2026-06-23	19.820	20.640	19.800	20.250	19.969	2,390,114
2026-06-22	20.460	20.710	19.640	20.090	19.812	3,404,901
2026-06-18	20.650	21.160	20.400	20.710	20.423	2,094,571
2026-06-17	21.060	21.100	20.650	20.650	20.364	2,070,471
2026-06-16	21.500	21.500	20.900	21.070	20.778	2,335,200
2026-06-15	21.540	22.210	21.410	21.590	21.291	2,405,500
2026-06-12	21.190	21.680	20.920	21.600	21.301	2,618,485
2026-06-11	21.600	21.670	20.900	21.060	20.768	2,216,900
2026-06-10	21.450	21.620	21.020	21.600	21.301	2,501,311
2026-06-09	21.800	22.000	21.060	21.420	21.123	2,741,000
2026-06-08	22.180	22.690	21.410	21.700	21.399	3,304,500
2026-06-05	22.440	23.880	22.420	22.510	22.198	4,067,392
2026-06-04	23.390	23.600	22.150	22.480	22.168	4,091,937
2026-06-03	23.670	23.670	22.850	23.170	22.849	3,232,400
2026-06-02	24.130	24.130	23.360	23.450	23.125	5,604,245
2026-06-01	22.090	24.320	22.010	24.320	23.983	6,136,783
2026-05-29	21.660	22.450	21.420	22.110	21.804	3,847,599
2026-05-28	22.090	22.260	21.500	21.780	21.222	2,536,092
2026-05-27	22.550	22.740	21.820	22.250	21.680	3,028,000
2026-05-26	22.800	23.060	22.390	22.680	22.099	2,396,800
2026-05-25	23.180	23.180	22.730	22.960	22.372	2,105,700
2026-05-22	23.600	23.740	22.880	22.970	22.381	2,998,008
2026-05-21	23.360	24.100	23.360	23.500	22.898	3,347,138
2026-05-20	23.730	23.730	23.070	23.510	22.907	2,987,119
2026-05-19	23.540	23.860	23.460	23.770	23.161	2,074,333
2026-05-18	24.120	24.180	23.400	23.510	22.907	3,394,199
2026-05-15	24.050	24.400	23.800	24.120	23.502	3,376,707
2026-05-14	25.200	25.330	24.020	24.030	23.414	4,982,322
2026-05-13	25.200	25.550	25.040	25.100	24.457	4,532,500
2026-05-12	25.080	25.270	24.670	24.940	24.301	4,071,878
2026-05-11	25.700	25.700	24.980	25.080	24.437	5,467,172
2026-05-08	26.060	26.100	25.600	25.690	25.032	4,647,533
2026-05-07	26.540	26.760	26.110	26.120	25.451	5,677,403
2026-05-06	26.000	26.780	25.880	26.620	25.938	6,978,747
2026-04-30	25.840	26.250	25.690	25.970	25.304	4,083,141
2026-04-29	25.980	26.460	25.500	26.130	25.460	5,099,883
2026-04-28	26.530	26.640	26.090	26.160	25.489	5,890,043
2026-04-27	26.150	26.640	25.850	26.580	25.899	8,532,878
2026-04-24	25.900	26.320	25.500	26.210	25.538	9,105,482
2026-04-23	24.690	26.700	24.320	26.040	25.373	12,508,760
2026-04-22	25.010	25.010	24.550	24.580	23.950	3,824,491

← NewerPage 2 of 5 · 243 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.