Runben Biotechnology Co Ltd Ordinary Shares - Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 24.100 | 24.590 | 23.990 | 24.100 | 23.011 | 2,009,134 |
| 2024-10-24 | 23.590 | 24.630 | 23.120 | 24.390 | 23.288 | 4,510,571 |
| 2024-10-23 | 26.380 | 26.400 | 23.830 | 23.910 | 22.829 | 8,529,927 |
| 2024-10-22 | 24.800 | 26.500 | 24.480 | 26.480 | 25.283 | 3,988,603 |
| 2024-10-21 | 23.920 | 25.210 | 23.920 | 24.800 | 23.679 | 2,533,057 |
| 2024-10-18 | 23.730 | 24.610 | 23.730 | 24.010 | 22.925 | 2,449,755 |
| 2024-10-17 | 23.310 | 24.300 | 23.310 | 23.830 | 22.753 | 2,139,593 |
| 2024-10-16 | 23.160 | 23.790 | 23.000 | 23.450 | 22.390 | 2,567,156 |
| 2024-10-15 | 24.650 | 24.890 | 23.220 | 23.350 | 22.295 | 4,402,339 |
| 2024-10-14 | 23.830 | 25.250 | 23.410 | 25.050 | 23.918 | 4,510,205 |
| 2024-10-11 | 23.280 | 24.740 | 22.810 | 24.080 | 22.992 | 5,118,109 |
| 2024-10-10 | 23.200 | 24.010 | 22.310 | 23.050 | 22.008 | 6,179,356 |
| 2024-10-09 | 24.060 | 25.980 | 23.200 | 23.200 | 22.151 | 6,767,473 |
| 2024-10-08 | 25.600 | 25.780 | 24.620 | 25.780 | 24.615 | 8,231,649 |
| 2024-09-30 | 22.000 | 23.440 | 21.730 | 23.440 | 22.381 | 9,787,034 |
| 2024-09-27 | 19.800 | 21.310 | 19.800 | 21.310 | 20.347 | 6,103,349 |
| 2024-09-26 | 18.850 | 19.400 | 18.800 | 19.370 | 18.495 | 3,466,601 |
| 2024-09-25 | 19.060 | 19.180 | 18.490 | 19.050 | 18.189 | 5,006,781 |
| 2024-09-24 | 18.140 | 19.140 | 17.950 | 18.910 | 18.055 | 3,702,141 |
| 2024-09-23 | 17.050 | 18.170 | 17.040 | 17.950 | 17.139 | 2,826,285 |
| 2024-09-20 | 17.580 | 17.620 | 17.120 | 17.250 | 16.470 | 1,352,304 |
| 2024-09-19 | 17.280 | 17.640 | 17.080 | 17.590 | 16.795 | 1,386,270 |
| 2024-09-18 | 16.760 | 17.450 | 16.700 | 17.280 | 16.499 | 1,815,187 |
| 2024-09-13 | 17.000 | 17.040 | 16.570 | 16.790 | 16.031 | 1,089,404 |
| 2024-09-12 | 17.300 | 17.510 | 16.900 | 16.930 | 16.165 | 837,922 |
| 2024-09-11 | 17.170 | 17.370 | 17.040 | 17.300 | 16.518 | 813,542 |
| 2024-09-10 | 17.320 | 17.590 | 16.960 | 17.350 | 16.566 | 1,354,980 |
| 2024-09-09 | 17.390 | 17.700 | 17.230 | 17.420 | 16.633 | 835,340 |
| 2024-09-06 | 18.020 | 18.240 | 17.530 | 17.590 | 16.795 | 1,121,809 |
| 2024-09-05 | 17.920 | 18.300 | 17.710 | 18.150 | 17.330 | 1,602,177 |
| 2024-09-04 | 18.000 | 18.430 | 17.840 | 17.930 | 17.120 | 1,905,645 |
| 2024-09-03 | 17.230 | 18.200 | 17.230 | 18.090 | 17.272 | 2,158,127 |
| 2024-09-02 | 17.970 | 18.210 | 17.390 | 17.410 | 16.623 | 1,714,355 |
| 2024-08-30 | 17.930 | 18.330 | 17.490 | 18.120 | 17.301 | 2,060,348 |
| 2024-08-29 | 17.460 | 17.960 | 17.460 | 17.830 | 17.024 | 1,584,588 |
| 2024-08-28 | 16.980 | 17.770 | 16.980 | 17.630 | 16.833 | 2,029,553 |
| 2024-08-27 | 16.970 | 18.010 | 16.750 | 17.410 | 16.623 | 3,393,795 |
| 2024-08-26 | 16.270 | 17.020 | 16.270 | 16.960 | 16.193 | 1,883,384 |
| 2024-08-23 | 16.260 | 16.410 | 15.800 | 16.280 | 15.544 | 1,840,750 |
| 2024-08-22 | 17.000 | 17.000 | 16.200 | 16.310 | 15.573 | 1,523,282 |
| 2024-08-21 | 17.000 | 17.160 | 16.700 | 16.920 | 16.155 | 1,369,146 |
| 2024-08-20 | 17.420 | 17.780 | 16.830 | 17.020 | 16.251 | 2,275,485 |
| 2024-08-19 | 17.180 | 17.700 | 17.140 | 17.600 | 16.805 | 3,654,151 |
| 2024-08-16 | 18.000 | 18.360 | 17.140 | 17.220 | 16.442 | 4,766,507 |
| 2024-08-15 | 17.180 | 17.290 | 16.930 | 17.040 | 16.270 | 1,019,156 |
| 2024-08-14 | 17.330 | 17.480 | 17.000 | 17.100 | 16.327 | 762,983 |
| 2024-08-13 | 17.740 | 17.830 | 17.220 | 17.390 | 16.604 | 861,898 |
| 2024-08-12 | 17.260 | 17.770 | 17.110 | 17.680 | 16.881 | 1,074,847 |
| 2024-08-09 | 17.800 | 17.890 | 17.210 | 17.260 | 16.480 | 1,100,100 |
| 2024-08-08 | 17.160 | 17.890 | 17.100 | 17.810 | 17.005 | 1,253,165 |
| 2024-08-07 | 17.750 | 17.930 | 17.180 | 17.290 | 16.509 | 991,852 |
| 2024-08-06 | 17.510 | 17.970 | 17.180 | 17.730 | 16.929 | 1,831,892 |
| 2024-08-05 | 18.110 | 18.530 | 17.340 | 17.390 | 16.604 | 2,165,336 |
| 2024-08-02 | 17.420 | 18.180 | 17.160 | 18.150 | 17.330 | 3,377,045 |
| 2024-08-01 | 17.000 | 17.590 | 16.900 | 17.440 | 16.652 | 2,652,866 |
| 2024-07-31 | 16.160 | 17.120 | 15.880 | 17.080 | 16.308 | 2,424,383 |
| 2024-07-30 | 16.540 | 16.560 | 16.040 | 16.130 | 15.401 | 1,244,089 |
| 2024-07-29 | 16.850 | 16.990 | 16.150 | 16.410 | 15.668 | 1,978,416 |
| 2024-07-26 | 16.790 | 17.100 | 16.730 | 16.920 | 16.155 | 1,206,852 |
| 2024-07-25 | 16.950 | 17.150 | 16.730 | 16.800 | 16.041 | 1,180,577 |
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.