Shanghai Rendu Biotechnology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	44.960	45.790	43.910	44.820	44.820	559,499
2026-10-19	46.320	46.730	43.080	44.840	44.840	597,107
2026-10-16	47.700	48.500	45.830	46.320	46.320	551,346
2026-10-15	48.530	49.390	47.010	47.400	47.400	821,983
2026-10-14	54.440	54.440	49.020	49.170	49.170	852,541
2026-10-13	49.140	50.380	48.010	49.610	49.610	539,530
2026-10-12	51.260	51.980	49.900	50.340	50.340	624,944
2026-10-09	51.870	52.240	49.800	51.500	51.500	680,148
2026-10-08	52.110	54.130	51.520	51.920	51.920	717,464
2026-09-30	50.370	55.060	49.960	52.190	52.190	993,614
2026-09-29	48.580	50.610	48.580	49.960	49.960	596,074
2026-09-28	49.180	49.920	48.650	48.820	48.820	383,517
2026-09-24	49.010	49.990	48.930	49.180	49.180	428,773
2026-09-23	48.620	49.110	48.000	48.900	48.900	345,938
2026-09-22	47.180	49.590	46.830	48.380	48.380	563,007
2026-09-21	45.570	47.180	45.430	46.790	46.790	380,497
2026-09-18	45.440	46.200	45.210	45.550	45.550	310,996
2026-09-17	43.740	45.270	43.740	45.180	45.180	379,790
2026-09-16	42.820	44.150	42.330	43.990	43.990	371,518
2026-09-15	44.690	45.050	42.800	42.960	42.960	505,226
2026-09-14	44.680	45.670	44.300	45.100	45.100	414,461
2026-09-11	45.770	46.030	44.180	45.050	45.050	434,934
2026-09-10	47.010	47.270	46.000	46.010	46.010	331,890
2026-09-09	46.980	47.850	46.770	47.470	47.470	403,269
2026-09-08	47.010	47.310	46.310	47.010	47.010	427,024
2026-09-07	47.640	48.660	47.080	47.080	47.080	617,685
2026-09-04	48.230	49.060	47.480	47.840	47.840	482,098
2026-09-03	48.700	49.700	48.100	48.200	48.200	457,074
2026-09-02	49.540	50.400	48.940	48.940	48.940	474,959
2026-09-01	49.460	50.440	49.270	50.030	50.030	448,710
2026-08-31	48.820	50.510	48.560	49.710	49.710	705,330
2026-08-28	47.780	48.370	47.580	47.910	47.910	275,314
2026-08-27	48.180	48.400	47.580	47.980	47.980	250,018
2026-08-26	48.290	48.920	47.730	48.240	48.240	277,243
2026-08-25	46.550	48.350	46.030	48.260	48.260	318,803
2026-08-24	47.820	48.120	46.370	46.580	46.580	396,174
2026-08-21	48.040	48.210	46.550	48.060	48.060	451,164
2026-08-20	47.620	50.320	47.620	48.540	48.540	659,141
2026-08-19	47.990	48.640	46.520	46.960	46.960	541,939
2026-08-18	49.800	49.800	47.860	48.170	48.170	419,321
2026-08-17	49.270	50.140	48.480	49.570	49.570	496,741
2026-08-14	49.680	49.920	48.270	48.780	48.780	379,562
2026-08-13	49.290	50.020	48.550	49.430	49.430	375,954
2026-08-12	47.830	50.500	47.630	49.300	49.300	617,115
2026-08-11	47.690	48.760	46.810	47.620	47.620	497,122
2026-08-10	49.940	50.160	47.120	47.800	47.800	1,066,875
2026-08-07	48.980	49.980	47.030	49.940	49.940	427,039
2026-08-06	48.600	49.090	47.900	48.620	48.620	216,513
2026-08-05	48.690	49.690	47.900	48.800	48.800	375,779
2026-08-04	48.260	49.280	47.070	48.780	48.780	450,787
2026-08-03	44.430	47.990	44.030	47.990	47.990	500,328
2026-07-31	43.300	44.500	43.300	44.440	44.440	236,789
2026-07-30	43.190	44.880	43.020	43.270	43.270	363,909
2026-07-29	43.000	44.000	42.900	43.190	43.190	248,794
2026-07-28	42.340	43.580	41.980	43.000	43.000	327,062
2026-07-27	40.320	43.100	40.320	42.340	42.340	269,908
2026-07-24	41.960	42.480	40.720	41.570	41.570	299,316
2026-07-23	40.180	42.100	40.000	42.050	42.050	317,921
2026-07-22	41.770	42.240	40.070	40.380	40.380	455,430
2026-07-21	43.000	43.000	40.670	41.760	41.760	528,539

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	1.0000 CNY
2025-11-26	0.1500 CNY
2025-06-27	0.1000 CNY
2024-10-30	0.1000 CNY
2024-06-27	0.2000 CNY
2023-06-16	0.1250 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.