Runben Biotechnology Co Ltd Ordinary Shares - Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 25.040 | 25.040 | 24.600 | 24.730 | 24.096 | 2,047,324 |
| 2026-01-15 | 24.860 | 25.090 | 24.750 | 24.850 | 24.213 | 1,796,990 |
| 2026-01-14 | 25.000 | 25.300 | 24.700 | 24.880 | 24.242 | 3,326,600 |
| 2026-01-13 | 25.420 | 25.450 | 25.000 | 25.000 | 24.359 | 3,261,044 |
| 2026-01-12 | 24.910 | 25.330 | 24.780 | 25.330 | 24.681 | 3,853,671 |
| 2026-01-09 | 24.910 | 24.980 | 24.750 | 24.980 | 24.340 | 2,340,375 |
| 2026-01-08 | 24.600 | 24.930 | 24.600 | 24.840 | 24.203 | 1,646,083 |
| 2026-01-07 | 24.800 | 24.870 | 24.630 | 24.730 | 24.096 | 2,033,200 |
| 2026-01-06 | 24.690 | 24.960 | 24.600 | 24.820 | 24.184 | 2,285,129 |
| 2026-01-05 | 24.230 | 24.720 | 24.200 | 24.690 | 24.057 | 3,169,139 |
| 2025-12-31 | 24.200 | 24.450 | 24.120 | 24.230 | 23.609 | 1,194,815 |
| 2025-12-30 | 24.260 | 24.690 | 24.160 | 24.200 | 23.580 | 1,715,400 |
| 2025-12-29 | 24.600 | 24.600 | 24.180 | 24.280 | 23.658 | 1,627,890 |
| 2025-12-26 | 24.610 | 24.670 | 24.360 | 24.470 | 23.843 | 1,576,076 |
| 2025-12-25 | 24.490 | 24.810 | 24.300 | 24.720 | 24.086 | 1,794,361 |
| 2025-12-24 | 24.200 | 24.430 | 24.200 | 24.380 | 23.755 | 1,214,611 |
| 2025-12-23 | 24.700 | 24.820 | 24.320 | 24.340 | 23.716 | 2,027,198 |
| 2025-12-22 | 24.900 | 25.000 | 24.650 | 24.670 | 24.038 | 1,949,197 |
| 2025-12-19 | 24.800 | 25.020 | 24.560 | 24.960 | 24.320 | 1,968,556 |
| 2025-12-18 | 24.520 | 24.940 | 24.320 | 24.720 | 24.086 | 2,285,816 |
| 2025-12-17 | 24.450 | 24.720 | 24.130 | 24.370 | 23.745 | 2,209,378 |
| 2025-12-16 | 24.780 | 24.940 | 24.510 | 24.590 | 23.960 | 1,761,349 |
| 2025-12-15 | 24.110 | 25.100 | 24.090 | 24.670 | 24.038 | 3,502,180 |
| 2025-12-12 | 24.170 | 24.360 | 23.960 | 24.240 | 23.619 | 2,144,776 |
| 2025-12-11 | 24.360 | 24.400 | 24.010 | 24.040 | 23.424 | 1,521,078 |
| 2025-12-10 | 24.010 | 24.540 | 24.000 | 24.370 | 23.745 | 1,843,386 |
| 2025-12-09 | 24.440 | 24.800 | 24.060 | 24.130 | 23.512 | 2,160,235 |
| 2025-12-08 | 24.000 | 24.380 | 23.900 | 24.360 | 23.736 | 2,148,725 |
| 2025-12-05 | 24.040 | 24.170 | 23.630 | 24.030 | 23.414 | 1,913,139 |
| 2025-12-04 | 24.840 | 24.930 | 23.950 | 23.990 | 23.375 | 3,340,900 |
| 2025-12-03 | 25.380 | 25.440 | 24.720 | 24.820 | 24.184 | 2,486,051 |
| 2025-12-02 | 25.500 | 25.660 | 25.310 | 25.340 | 24.690 | 1,514,855 |
| 2025-12-01 | 25.340 | 25.860 | 25.200 | 25.620 | 24.963 | 2,312,697 |
| 2025-11-28 | 25.480 | 25.480 | 24.950 | 25.340 | 24.690 | 2,907,303 |
| 2025-11-27 | 25.450 | 26.170 | 25.400 | 25.500 | 24.846 | 3,777,300 |
| 2025-11-26 | 25.730 | 26.300 | 25.540 | 25.630 | 24.973 | 3,725,131 |
| 2025-11-25 | 25.440 | 26.150 | 25.290 | 25.840 | 25.178 | 4,511,401 |
| 2025-11-24 | 24.660 | 25.960 | 24.660 | 25.440 | 24.788 | 5,215,037 |
| 2025-11-21 | 25.480 | 26.540 | 25.460 | 25.820 | 25.158 | 9,141,667 |
| 2025-11-20 | 25.050 | 25.050 | 24.510 | 24.600 | 23.969 | 2,349,701 |
| 2025-11-19 | 25.360 | 25.500 | 24.910 | 24.910 | 24.272 | 2,406,205 |
| 2025-11-18 | 25.500 | 25.550 | 25.320 | 25.440 | 24.788 | 1,489,460 |
| 2025-11-17 | 25.750 | 25.900 | 25.370 | 25.480 | 24.827 | 2,207,000 |
| 2025-11-14 | 25.800 | 26.250 | 25.720 | 25.740 | 25.080 | 1,964,016 |
| 2025-11-13 | 25.950 | 26.060 | 25.620 | 25.950 | 25.285 | 2,011,500 |
| 2025-11-12 | 26.100 | 26.210 | 25.880 | 25.950 | 25.285 | 1,953,200 |
| 2025-11-11 | 25.900 | 26.190 | 25.790 | 25.990 | 25.324 | 2,379,621 |
| 2025-11-10 | 25.450 | 25.980 | 25.280 | 25.960 | 25.295 | 3,820,752 |
| 2025-11-07 | 25.790 | 25.870 | 25.430 | 25.450 | 24.798 | 2,883,735 |
| 2025-11-06 | 26.340 | 26.340 | 25.780 | 25.790 | 25.129 | 4,173,754 |
| 2025-11-05 | 26.180 | 26.320 | 26.060 | 26.280 | 25.606 | 1,535,400 |
| 2025-11-04 | 26.630 | 26.630 | 26.170 | 26.180 | 25.509 | 2,534,889 |
| 2025-11-03 | 26.530 | 26.700 | 26.350 | 26.570 | 25.889 | 2,214,221 |
| 2025-10-31 | 26.300 | 26.680 | 26.220 | 26.550 | 25.869 | 2,514,003 |
| 2025-10-30 | 26.480 | 26.560 | 26.260 | 26.260 | 25.587 | 1,893,139 |
| 2025-10-29 | 26.590 | 26.630 | 26.340 | 26.480 | 25.801 | 1,910,557 |
| 2025-10-28 | 26.430 | 26.770 | 26.300 | 26.530 | 25.850 | 2,156,106 |
| 2025-10-27 | 26.470 | 26.650 | 26.460 | 26.500 | 25.821 | 2,018,638 |
| 2025-10-24 | 26.500 | 26.600 | 26.460 | 26.480 | 25.801 | 1,745,900 |
| 2025-10-23 | 26.440 | 26.620 | 26.400 | 26.540 | 25.860 | 1,681,260 |
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.