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
2026-04-21	25.240	25.470	24.910	25.050	24.408	4,759,345
2026-04-20	24.630	26.000	24.380	25.490	24.837	7,717,258
2026-04-17	24.550	24.780	24.300	24.380	23.755	3,284,664
2026-04-16	24.490	24.910	24.060	24.610	23.979	5,204,201
2026-04-15	23.860	24.550	23.610	24.510	23.882	5,754,078
2026-04-14	24.450	24.490	23.510	23.850	23.239	5,567,575
2026-04-13	24.460	24.850	24.010	24.130	23.512	6,066,539
2026-04-10	24.700	25.880	24.700	24.940	24.301	7,967,383
2026-04-09	24.950	25.150	24.510	25.030	24.388	7,008,767
2026-04-08	23.740	25.600	23.740	25.300	24.652	12,129,233
2026-04-07	23.830	24.550	23.750	23.950	23.336	6,887,145
2026-04-03	23.830	24.800	23.430	24.140	23.521	9,090,141
2026-04-02	24.400	24.400	23.470	23.590	22.985	10,195,496
2026-04-01	22.910	24.460	22.860	24.460	23.833	11,543,016
2026-03-31	21.400	22.490	21.400	22.240	21.670	4,575,600
2026-03-30	21.200	21.420	21.030	21.390	20.842	1,692,519
2026-03-27	20.610	21.240	20.600	21.160	20.618	1,384,455
2026-03-26	21.050	21.270	20.800	20.840	20.306	1,080,424
2026-03-25	20.960	21.140	20.900	21.050	20.510	1,161,965
2026-03-24	20.820	20.980	20.430	20.950	20.413	1,829,581
2026-03-23	21.500	21.500	20.280	20.380	19.858	2,528,686
2026-03-20	22.070	22.120	21.570	21.570	21.017	1,470,153
2026-03-19	22.440	22.450	21.890	21.930	21.368	1,621,091
2026-03-18	22.520	22.700	22.260	22.400	21.826	1,327,175
2026-03-17	22.740	22.900	22.520	22.520	21.943	1,307,777
2026-03-16	22.380	22.760	22.270	22.730	22.147	1,465,190
2026-03-13	22.440	22.560	22.220	22.380	21.806	1,200,503
2026-03-12	22.500	22.590	22.320	22.380	21.806	946,035
2026-03-11	22.580	22.680	22.490	22.600	22.021	1,079,600
2026-03-10	22.530	22.710	22.390	22.580	22.001	1,282,642
2026-03-09	22.360	22.430	22.080	22.370	21.797	1,652,624
2026-03-06	22.060	22.620	22.000	22.550	21.972	1,669,353
2026-03-05	22.200	22.300	21.960	22.000	21.436	1,164,000
2026-03-04	22.110	22.390	21.930	21.970	21.407	1,725,594
2026-03-03	22.780	22.940	22.250	22.320	21.748	2,208,279
2026-03-02	23.200	23.280	22.770	22.780	22.196	2,222,454
2026-02-27	23.320	23.460	23.320	23.460	22.859	865,042
2026-02-26	23.570	23.600	23.260	23.320	22.722	1,724,350
2026-02-25	23.440	23.660	23.440	23.550	22.946	1,271,120
2026-02-24	23.390	23.560	23.270	23.440	22.839	1,323,200
2026-02-13	23.670	23.700	23.200	23.230	22.635	2,129,139
2026-02-12	23.920	23.920	23.600	23.610	23.005	1,604,200
2026-02-11	23.890	24.000	23.760	23.930	23.317	1,182,870
2026-02-10	23.950	24.000	23.870	23.920	23.307	1,054,400
2026-02-09	23.950	23.980	23.770	23.980	23.365	1,336,900
2026-02-06	24.110	24.190	23.830	23.850	23.239	2,191,400
2026-02-05	23.950	24.520	23.800	24.200	23.580	3,806,324
2026-02-04	23.510	23.810	23.450	23.800	23.190	1,983,141
2026-02-03	23.520	23.810	23.400	23.590	22.985	1,962,657
2026-02-02	23.720	24.070	23.420	23.440	22.839	2,200,417
2026-01-30	23.730	24.010	23.630	23.840	23.229	2,131,600
2026-01-29	23.770	24.080	23.510	23.930	23.317	2,417,728
2026-01-28	24.280	24.480	23.800	23.840	23.229	3,738,182
2026-01-27	25.280	25.290	24.250	24.380	23.755	5,041,505
2026-01-26	25.700	25.710	25.060	25.290	24.642	3,783,789
2026-01-23	25.470	25.850	25.260	25.710	25.051	4,129,404
2026-01-22	25.580	25.580	25.230	25.260	24.613	2,670,120
2026-01-21	25.350	25.460	25.040	25.450	24.798	3,484,739
2026-01-20	24.900	25.740	24.830	25.350	24.700	4,969,494
2026-01-19	24.880	25.050	24.730	24.930	24.291	2,042,327

← NewerPage 3 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.