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
2025-04-23	33.820	34.090	32.660	33.020	31.760	3,870,327
2025-04-22	34.000	34.300	33.300	33.700	32.414	2,735,950
2025-04-21	33.690	34.950	33.600	33.800	32.511	3,153,000
2025-04-18	35.960	35.960	33.610	33.880	32.588	3,806,824
2025-04-17	35.310	36.360	35.190	35.700	34.338	2,666,924
2025-04-16	35.950	36.390	34.880	35.810	34.444	3,296,786
2025-04-15	35.690	37.990	35.030	35.690	34.329	6,527,511
2025-04-14	34.300	36.240	34.000	35.640	34.280	4,713,920
2025-04-11	34.570	35.250	33.710	34.000	32.703	3,383,263
2025-04-10	34.980	35.950	34.130	34.710	33.386	4,344,853
2025-04-09	34.900	35.980	32.700	34.650	33.328	3,009,347
2025-04-08	33.080	35.800	32.940	35.370	34.021	5,484,403
2025-04-07	34.830	35.480	32.270	33.060	31.799	4,179,771
2025-04-03	35.340	37.000	34.800	35.860	34.492	4,144,609
2025-04-02	33.900	35.900	33.160	35.120	33.780	2,885,300
2025-04-01	33.960	34.990	33.500	34.220	32.915	2,311,000
2025-03-31	34.580	35.760	33.920	34.170	32.867	2,413,421
2025-03-28	33.700	35.180	33.360	34.830	33.501	2,705,099
2025-03-27	33.610	35.020	33.510	33.840	32.549	2,389,888
2025-03-26	33.330	34.180	33.330	33.610	32.328	1,537,453
2025-03-25	33.940	34.060	32.880	33.520	32.241	2,097,921
2025-03-24	33.110	34.250	33.010	34.200	32.895	3,009,378
2025-03-21	32.790	33.400	32.230	33.110	31.847	2,647,070
2025-03-20	33.100	34.150	32.750	32.910	31.655	3,137,211
2025-03-19	32.600	33.760	32.300	33.200	31.934	5,645,292
2025-03-18	34.490	34.600	33.010	33.550	32.270	6,126,554
2025-03-17	35.980	36.000	34.340	34.880	33.549	5,131,365
2025-03-14	35.010	37.500	33.250	36.530	35.136	7,860,545
2025-03-13	33.370	37.150	33.180	35.110	33.771	5,949,694
2025-03-12	33.480	34.000	32.800	33.770	32.482	3,076,454
2025-03-11	30.710	33.870	30.610	33.480	32.203	4,258,411
2025-03-10	31.830	33.320	30.650	31.150	29.962	3,376,138
2025-03-07	30.180	32.580	30.180	31.830	30.616	3,131,150
2025-03-06	30.200	30.720	29.580	30.500	29.337	2,441,433
2025-03-05	29.100	30.090	28.640	30.080	28.933	2,904,951
2025-03-04	28.910	29.740	28.800	29.380	28.259	1,832,589
2025-03-03	29.310	30.650	28.830	29.310	28.192	3,214,313
2025-02-28	29.890	30.280	29.000	29.350	28.230	2,058,305
2025-02-27	28.290	30.380	28.100	29.890	28.750	4,175,996
2025-02-26	28.750	28.960	28.270	28.470	27.384	1,775,799
2025-02-25	28.290	29.100	27.780	28.750	27.653	2,511,947
2025-02-24	28.560	28.880	27.760	28.320	27.240	2,240,234
2025-02-21	28.910	29.270	28.130	28.680	27.586	5,267,050
2025-02-20	27.800	29.840	27.530	29.500	28.375	5,120,792
2025-02-19	27.200	27.600	26.710	27.530	26.480	2,006,320
2025-02-18	28.150	28.600	26.860	26.950	25.922	3,143,643
2025-02-17	27.850	28.380	27.450	28.380	27.297	2,898,883
2025-02-14	27.670	28.200	27.300	27.950	26.884	2,625,838
2025-02-13	28.280	28.280	27.580	27.620	26.566	2,193,453
2025-02-12	27.920	28.330	27.500	28.120	27.047	3,533,991
2025-02-11	28.710	29.000	27.920	28.080	27.009	5,024,801
2025-02-10	29.880	31.580	28.400	29.410	28.288	8,896,149
2025-02-07	25.990	28.710	25.980	28.710	27.615	3,431,811
2025-02-06	25.600	26.680	25.500	26.100	25.104	2,185,389
2025-02-05	25.500	25.930	24.550	25.800	24.816	2,466,656
2025-01-27	25.600	25.950	24.900	25.000	24.046	1,481,100
2025-01-24	25.630	25.890	25.260	25.420	24.450	2,156,171
2025-01-23	25.130	26.100	25.120	25.900	24.912	3,264,225
2025-01-22	25.550	25.860	25.130	25.630	24.652	1,674,503
2025-01-21	26.360	26.460	25.410	25.800	24.816	2,902,788

← NewerPage 7 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.