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
2025-07-22	29.270	30.100	29.040	29.630	28.670	13,771,700
2025-07-21	28.440	29.910	28.410	29.270	28.321	14,725,577
2025-07-18	28.540	28.540	27.970	28.170	27.257	6,022,447
2025-07-17	28.920	28.920	28.410	28.540	27.615	5,302,900
2025-07-16	28.500	28.850	28.290	28.680	27.751	3,833,700
2025-07-15	29.060	29.060	28.310	28.500	27.576	5,144,081
2025-07-14	29.320	29.980	28.900	29.060	28.118	5,513,577
2025-07-11	29.730	29.840	29.180	29.290	28.341	5,776,547
2025-07-10	29.820	30.160	29.450	29.740	28.776	4,149,748
2025-07-09	29.970	30.280	29.820	29.970	28.999	3,627,595
2025-07-08	30.000	30.290	29.680	29.970	28.999	3,698,033
2025-07-07	30.000	30.500	29.350	30.050	29.076	3,868,800
2025-07-04	31.010	31.300	29.850	30.180	29.202	6,832,100
2025-07-03	31.340	31.810	31.010	31.350	30.334	4,653,755
2025-07-02	31.490	32.000	31.200	31.340	30.324	4,628,611
2025-07-01	31.400	32.070	31.010	31.440	30.421	5,399,910
2025-06-30	31.860	31.950	31.160	31.410	30.392	5,940,625
2025-06-27	31.300	31.860	29.850	31.620	30.595	11,342,582
2025-06-26	32.880	32.970	31.430	31.450	30.431	6,016,558
2025-06-25	33.230	33.500	32.380	32.850	31.785	4,503,478
2025-06-24	32.550	33.420	32.550	33.210	32.134	2,492,100
2025-06-23	32.960	33.430	32.630	32.830	31.766	1,848,300
2025-06-20	32.900	33.580	32.510	33.280	32.202	2,152,410
2025-06-19	33.330	33.850	32.750	32.900	31.834	2,270,912
2025-06-18	33.470	33.720	32.810	33.560	32.472	2,421,098
2025-06-17	34.490	34.800	33.280	33.460	32.376	4,770,731
2025-06-16	35.550	35.660	33.830	34.340	33.227	5,720,734
2025-06-13	36.620	36.990	35.490	35.890	34.727	4,456,137
2025-06-12	35.960	37.200	35.610	37.030	35.830	4,447,007
2025-06-11	36.150	36.320	35.450	36.080	34.911	4,030,279
2025-06-10	35.980	37.470	35.810	36.440	35.259	4,866,048
2025-06-09	35.800	36.210	35.440	35.990	34.824	3,459,330
2025-06-06	37.180	37.730	35.700	36.200	35.027	7,732,039
2025-06-05	42.610	42.610	37.930	38.000	36.769	8,871,125
2025-06-04	40.090	42.600	39.440	42.140	40.774	6,363,542
2025-06-03	38.760	40.350	38.410	40.180	38.878	4,671,500
2025-05-30	38.730	40.250	38.260	38.900	37.639	3,710,506
2025-05-29	40.090	40.270	38.300	38.760	37.281	3,700,078
2025-05-28	39.390	40.280	39.100	40.080	38.551	2,816,003
2025-05-27	39.010	39.950	38.480	39.600	38.089	4,121,700
2025-05-26	40.270	40.860	38.910	39.670	38.157	4,580,503
2025-05-23	40.080	40.280	39.720	39.930	38.407	2,855,569
2025-05-22	39.700	40.340	39.210	39.520	38.012	3,049,800
2025-05-21	41.400	41.420	38.900	39.800	38.282	5,874,049
2025-05-20	41.510	44.000	41.040	41.140	39.571	6,105,116
2025-05-19	42.600	43.000	39.500	42.280	40.667	5,781,416
2025-05-16	41.070	42.650	40.570	42.620	40.994	4,047,718
2025-05-15	40.240	42.190	39.280	41.200	39.628	4,497,316
2025-05-14	39.990	40.600	39.750	40.230	38.695	2,812,426
2025-05-13	39.040	41.500	37.500	40.470	38.926	5,791,154
2025-05-12	38.300	39.550	37.420	39.040	37.551	4,422,386
2025-05-09	36.930	39.450	36.710	38.690	37.214	5,492,551
2025-05-08	36.880	37.400	36.810	36.930	35.521	2,808,250
2025-05-07	37.690	38.530	37.070	37.160	35.742	4,090,882
2025-05-06	37.500	37.930	36.630	37.660	36.223	5,819,368
2025-04-30	38.200	39.880	37.300	37.450	36.021	7,430,328
2025-04-29	35.130	39.020	35.130	38.640	37.166	7,492,844
2025-04-28	35.600	36.910	35.200	35.470	34.117	2,995,703
2025-04-25	34.860	36.300	34.860	35.580	34.223	3,670,300
2025-04-24	32.800	35.500	32.800	34.880	33.549	6,103,246

← NewerPage 6 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.