Runben Biotechnology Co Ltd Ordinary Shares - Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 25.970 | 26.460 | 25.390 | 26.340 | 25.335 | 3,314,503 |
| 2025-01-17 | 24.900 | 26.200 | 24.620 | 25.700 | 24.720 | 3,324,377 |
| 2025-01-16 | 24.080 | 25.600 | 23.790 | 25.020 | 24.066 | 3,867,043 |
| 2025-01-15 | 24.890 | 25.630 | 23.800 | 24.000 | 23.084 | 3,836,423 |
| 2025-01-14 | 23.850 | 24.910 | 23.740 | 24.890 | 23.941 | 2,276,123 |
| 2025-01-13 | 24.020 | 24.710 | 23.580 | 23.810 | 22.902 | 2,475,145 |
| 2025-01-10 | 25.050 | 25.560 | 24.500 | 24.530 | 23.594 | 2,754,298 |
| 2025-01-09 | 25.000 | 25.950 | 24.900 | 25.350 | 24.383 | 3,434,611 |
| 2025-01-08 | 24.850 | 25.700 | 24.580 | 25.380 | 24.412 | 3,689,797 |
| 2025-01-07 | 24.380 | 24.910 | 24.050 | 24.850 | 23.902 | 3,413,069 |
| 2025-01-06 | 23.180 | 24.650 | 22.710 | 24.340 | 23.412 | 5,162,242 |
| 2025-01-03 | 23.210 | 23.590 | 22.620 | 23.290 | 22.402 | 4,256,374 |
| 2025-01-02 | 23.230 | 24.230 | 22.960 | 23.210 | 22.325 | 2,596,997 |
| 2024-12-31 | 23.960 | 24.770 | 23.300 | 23.350 | 22.459 | 3,522,308 |
| 2024-12-30 | 24.120 | 24.300 | 23.310 | 23.960 | 23.046 | 2,991,551 |
| 2024-12-27 | 24.230 | 24.390 | 23.810 | 24.120 | 23.200 | 2,545,270 |
| 2024-12-26 | 23.290 | 24.750 | 22.910 | 24.420 | 23.488 | 3,795,724 |
| 2024-12-25 | 22.650 | 23.460 | 22.050 | 23.290 | 22.402 | 3,368,915 |
| 2024-12-24 | 22.590 | 22.860 | 21.950 | 22.670 | 21.805 | 3,303,351 |
| 2024-12-23 | 23.340 | 23.630 | 22.180 | 22.250 | 21.401 | 4,300,710 |
| 2024-12-20 | 23.810 | 25.180 | 23.480 | 23.500 | 22.604 | 6,056,783 |
| 2024-12-19 | 23.700 | 23.980 | 23.390 | 23.550 | 22.652 | 2,269,193 |
| 2024-12-18 | 24.070 | 24.340 | 23.680 | 23.800 | 22.892 | 1,969,590 |
| 2024-12-17 | 24.180 | 24.310 | 23.680 | 23.980 | 23.065 | 2,423,970 |
| 2024-12-16 | 24.110 | 25.190 | 23.980 | 24.200 | 23.277 | 2,842,358 |
| 2024-12-13 | 24.600 | 25.050 | 24.280 | 24.630 | 23.690 | 4,087,136 |
| 2024-12-12 | 23.700 | 24.800 | 23.480 | 24.700 | 23.758 | 4,435,911 |
| 2024-12-11 | 23.200 | 24.200 | 23.200 | 23.700 | 22.796 | 3,763,172 |
| 2024-12-10 | 24.000 | 24.000 | 22.720 | 23.130 | 22.248 | 4,580,700 |
| 2024-12-09 | 22.500 | 22.580 | 22.000 | 22.550 | 21.690 | 2,107,700 |
| 2024-12-06 | 21.860 | 22.530 | 21.660 | 22.300 | 21.449 | 3,023,456 |
| 2024-12-05 | 21.680 | 21.900 | 21.020 | 21.810 | 20.978 | 5,312,457 |
| 2024-12-04 | 22.100 | 22.330 | 21.540 | 21.690 | 20.863 | 2,044,736 |
| 2024-12-03 | 22.740 | 23.220 | 21.970 | 22.280 | 21.430 | 2,908,910 |
| 2024-12-02 | 22.360 | 23.020 | 22.230 | 22.740 | 21.873 | 2,997,522 |
| 2024-11-29 | 21.520 | 22.650 | 21.460 | 22.360 | 21.507 | 5,356,684 |
| 2024-11-28 | 22.420 | 22.660 | 21.480 | 21.570 | 20.747 | 3,957,090 |
| 2024-11-27 | 22.980 | 22.990 | 22.110 | 22.420 | 21.565 | 2,622,948 |
| 2024-11-26 | 22.510 | 23.330 | 22.100 | 22.950 | 22.075 | 2,731,048 |
| 2024-11-25 | 23.150 | 23.420 | 21.930 | 22.470 | 21.613 | 3,611,108 |
| 2024-11-22 | 24.780 | 25.190 | 23.200 | 23.240 | 22.353 | 3,391,742 |
| 2024-11-21 | 24.450 | 25.620 | 24.000 | 24.890 | 23.941 | 3,274,933 |
| 2024-11-20 | 24.560 | 25.020 | 24.120 | 24.510 | 23.575 | 2,562,493 |
| 2024-11-19 | 23.650 | 24.600 | 23.650 | 24.560 | 23.623 | 3,211,757 |
| 2024-11-18 | 23.850 | 25.450 | 23.660 | 23.910 | 22.998 | 4,609,671 |
| 2024-11-15 | 25.700 | 26.370 | 24.200 | 24.200 | 23.277 | 9,850,404 |
| 2024-11-14 | 24.300 | 27.620 | 24.280 | 25.930 | 24.941 | 11,471,100 |
| 2024-11-13 | 25.910 | 26.000 | 24.670 | 25.110 | 24.152 | 5,688,551 |
| 2024-11-12 | 23.800 | 25.910 | 23.580 | 25.910 | 24.922 | 5,110,744 |
| 2024-11-11 | 24.130 | 24.420 | 23.000 | 23.550 | 22.652 | 4,023,694 |
| 2024-11-08 | 24.160 | 24.750 | 24.040 | 24.130 | 23.210 | 2,698,876 |
| 2024-11-07 | 23.300 | 24.290 | 23.190 | 24.030 | 23.113 | 2,853,842 |
| 2024-11-06 | 23.960 | 24.160 | 23.120 | 23.290 | 22.402 | 2,508,540 |
| 2024-11-05 | 24.190 | 24.190 | 23.500 | 23.900 | 22.988 | 2,551,796 |
| 2024-11-04 | 24.770 | 24.770 | 23.300 | 24.430 | 23.498 | 3,230,217 |
| 2024-11-01 | 23.070 | 24.390 | 23.070 | 23.890 | 22.979 | 2,686,261 |
| 2024-10-31 | 24.160 | 24.350 | 23.230 | 23.310 | 22.421 | 2,273,513 |
| 2024-10-30 | 23.800 | 24.550 | 23.770 | 24.160 | 23.238 | 1,259,455 |
| 2024-10-29 | 24.730 | 25.500 | 24.110 | 24.560 | 23.450 | 2,867,248 |
| 2024-10-28 | 24.220 | 24.710 | 23.650 | 24.530 | 23.421 | 2,243,841 |
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.