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
2025-10-22	26.810	26.900	26.440	26.440	25.762	3,234,200
2025-10-21	27.130	27.290	26.400	26.930	26.240	6,642,611
2025-10-20	27.500	28.230	27.270	28.080	27.360	4,689,508
2025-10-17	27.450	27.880	27.100	27.270	26.571	3,876,432
2025-10-16	27.600	27.940	27.180	27.260	26.561	2,682,139
2025-10-15	27.190	27.750	27.020	27.620	26.912	3,305,921
2025-10-14	27.320	27.470	27.170	27.190	26.493	2,404,251
2025-10-13	27.340	27.580	27.180	27.250	26.552	4,096,865
2025-10-10	27.900	28.200	27.800	28.010	27.292	1,833,667
2025-10-09	28.000	28.130	27.890	28.030	27.312	2,203,838
2025-09-30	28.540	28.590	28.000	28.010	27.292	3,714,174
2025-09-29	29.300	29.350	28.300	28.530	27.799	5,002,924
2025-09-26	29.900	29.980	29.370	29.380	28.627	4,174,781
2025-09-25	29.330	30.000	28.900	29.810	29.046	7,215,198
2025-09-24	29.200	29.380	28.720	29.210	28.461	4,636,681
2025-09-23	28.380	29.440	27.450	29.350	28.598	6,991,142
2025-09-22	28.480	28.800	28.280	28.540	27.808	2,489,499
2025-09-19	28.280	28.330	28.120	28.150	27.428	1,855,346
2025-09-18	28.780	29.050	28.280	28.310	27.584	3,465,949
2025-09-17	28.810	29.050	28.710	28.770	27.838	2,622,027
2025-09-16	28.440	29.250	28.130	28.880	27.944	4,092,744
2025-09-15	29.000	29.000	28.180	28.250	27.335	4,811,700
2025-09-12	28.940	29.290	28.720	29.010	28.070	3,455,042
2025-09-11	28.940	29.000	28.500	28.940	28.002	3,431,959
2025-09-10	29.380	29.400	28.810	28.930	27.993	2,891,710
2025-09-09	29.670	29.670	29.020	29.240	28.292	2,809,300
2025-09-08	29.500	29.800	29.380	29.660	28.699	2,956,937
2025-09-05	29.200	29.550	28.650	29.480	28.525	3,695,922
2025-09-04	28.990	29.440	28.640	29.150	28.205	4,025,923
2025-09-03	28.990	29.270	28.560	28.690	27.760	2,981,622
2025-09-02	29.350	29.490	29.040	29.090	28.147	3,192,973
2025-09-01	29.710	29.780	29.350	29.470	28.515	3,607,563
2025-08-29	30.000	30.140	29.680	29.700	28.738	3,574,863
2025-08-28	29.690	30.290	28.930	30.280	29.299	6,934,345
2025-08-27	30.520	30.770	29.660	29.670	28.709	7,184,098
2025-08-26	30.600	30.890	30.390	30.510	29.521	4,065,800
2025-08-25	31.100	31.100	30.380	30.590	29.599	7,987,900
2025-08-22	30.770	31.480	30.730	31.140	30.131	6,202,968
2025-08-21	30.890	31.050	30.710	30.770	29.773	4,984,404
2025-08-20	30.790	30.990	30.410	30.880	29.879	5,208,854
2025-08-19	31.700	31.700	30.620	30.790	29.792	9,953,352
2025-08-18	32.000	32.140	31.780	31.890	30.857	6,391,044
2025-08-15	31.680	31.930	31.390	31.920	30.886	5,276,122
2025-08-14	31.730	32.370	31.510	31.990	30.953	8,696,757
2025-08-13	31.320	31.570	31.310	31.500	30.479	4,827,509
2025-08-12	31.260	31.760	31.010	31.320	30.305	6,189,757
2025-08-11	31.980	32.000	31.110	31.560	30.537	8,513,844
2025-08-08	32.140	32.800	31.710	32.330	31.282	7,834,630
2025-08-07	32.410	32.650	31.970	32.040	31.002	7,005,355
2025-08-06	32.880	32.950	32.100	32.400	31.350	7,596,878
2025-08-05	33.190	33.190	32.110	32.670	31.611	10,772,552
2025-08-04	33.000	34.630	32.960	33.520	32.434	13,016,419
2025-08-01	32.530	33.200	32.310	33.000	31.931	12,643,960
2025-07-31	33.670	33.700	31.630	31.890	30.857	13,295,830
2025-07-30	33.900	34.510	33.110	33.340	32.260	13,321,971
2025-07-29	36.000	36.550	34.000	34.450	33.334	19,960,188
2025-07-28	34.960	37.150	33.880	35.900	34.737	31,516,454
2025-07-25	34.800	35.000	33.460	34.210	33.101	25,679,593
2025-07-24	34.880	35.850	33.300	34.460	33.343	36,876,551
2025-07-23	30.150	32.590	30.150	32.590	31.534	21,170,683

← NewerPage 5 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.