Shanghai Rendu Biotechnology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 24.610 | 25.430 | 24.510 | 25.000 | 24.322 | 151,048 |
| 2024-07-24 | 24.580 | 25.000 | 24.410 | 24.610 | 23.942 | 206,016 |
| 2024-07-23 | 25.340 | 25.370 | 24.740 | 24.800 | 24.127 | 159,499 |
| 2024-07-22 | 25.120 | 25.650 | 25.020 | 25.230 | 24.545 | 148,567 |
| 2024-07-19 | 24.990 | 25.380 | 24.640 | 25.150 | 24.467 | 152,699 |
| 2024-07-18 | 24.850 | 25.140 | 24.460 | 25.010 | 24.331 | 218,564 |
| 2024-07-17 | 25.090 | 25.250 | 24.810 | 24.990 | 24.312 | 182,309 |
| 2024-07-16 | 25.250 | 25.500 | 24.860 | 25.000 | 24.322 | 247,068 |
| 2024-07-15 | 26.380 | 26.380 | 25.180 | 25.250 | 24.565 | 310,540 |
| 2024-07-12 | 26.270 | 26.710 | 26.210 | 26.400 | 25.684 | 250,940 |
| 2024-07-11 | 25.770 | 26.350 | 25.690 | 26.270 | 25.557 | 399,101 |
| 2024-07-10 | 25.960 | 26.430 | 25.510 | 25.660 | 24.964 | 308,448 |
| 2024-07-09 | 25.200 | 25.950 | 24.860 | 25.920 | 25.217 | 238,744 |
| 2024-07-08 | 25.600 | 25.600 | 25.060 | 25.230 | 24.545 | 176,865 |
| 2024-07-05 | 24.830 | 24.830 | 24.830 | 24.830 | 24.156 | 0 |
| 2024-07-04 | 25.830 | 25.880 | 24.780 | 24.830 | 24.156 | 256,719 |
| 2024-07-03 | 25.640 | 26.370 | 25.640 | 25.830 | 25.129 | 389,307 |
| 2024-07-02 | 25.520 | 26.190 | 25.400 | 25.720 | 25.022 | 347,556 |
| 2024-07-01 | 26.290 | 26.320 | 25.060 | 25.520 | 24.827 | 616,060 |
| 2024-06-28 | 26.600 | 27.070 | 26.120 | 26.290 | 25.577 | 315,093 |
| 2024-06-27 | 26.950 | 27.420 | 26.430 | 26.430 | 25.713 | 232,846 |
| 2024-06-26 | 26.340 | 27.070 | 26.190 | 26.950 | 26.024 | 244,101 |
| 2024-06-25 | 26.690 | 27.210 | 26.320 | 26.540 | 25.628 | 230,736 |
| 2024-06-24 | 27.870 | 28.090 | 26.710 | 26.770 | 25.850 | 265,226 |
| 2024-06-21 | 28.760 | 28.760 | 27.600 | 27.870 | 26.912 | 301,111 |
| 2024-06-20 | 28.170 | 28.890 | 27.610 | 28.780 | 27.791 | 407,611 |
| 2024-06-19 | 28.060 | 28.240 | 27.720 | 27.910 | 26.951 | 124,616 |
| 2024-06-18 | 27.350 | 27.930 | 27.150 | 27.900 | 26.941 | 202,662 |
| 2024-06-17 | 28.520 | 28.520 | 27.510 | 27.620 | 26.671 | 190,167 |
| 2024-06-14 | 28.760 | 28.980 | 28.080 | 28.510 | 27.530 | 150,763 |
| 2024-06-13 | 28.240 | 29.180 | 27.700 | 28.770 | 27.782 | 311,918 |
| 2024-06-12 | 28.510 | 29.000 | 28.010 | 28.230 | 27.260 | 347,856 |
| 2024-06-11 | 28.090 | 28.970 | 27.640 | 28.750 | 27.762 | 178,034 |
| 2024-06-07 | 27.320 | 28.300 | 27.320 | 28.090 | 27.125 | 253,458 |
| 2024-06-06 | 28.800 | 28.810 | 26.630 | 27.030 | 26.101 | 279,158 |
| 2024-06-05 | 29.510 | 29.790 | 28.430 | 28.530 | 27.550 | 335,718 |
| 2024-06-04 | 30.110 | 30.110 | 28.900 | 29.640 | 28.622 | 255,854 |
| 2024-06-03 | 31.990 | 32.490 | 30.420 | 30.430 | 29.384 | 477,491 |
| 2024-05-31 | 31.010 | 31.840 | 30.790 | 31.430 | 30.350 | 130,273 |
| 2024-05-30 | 31.110 | 31.490 | 30.550 | 31.230 | 30.157 | 112,938 |
| 2024-05-29 | 30.640 | 31.700 | 30.530 | 31.110 | 30.041 | 196,283 |
| 2024-05-28 | 31.670 | 31.670 | 30.520 | 30.630 | 29.578 | 177,966 |
| 2024-05-27 | 31.490 | 32.280 | 31.140 | 31.750 | 30.659 | 223,473 |
| 2024-05-24 | 32.020 | 32.470 | 31.020 | 31.060 | 29.993 | 269,734 |
| 2024-05-23 | 32.380 | 32.860 | 32.050 | 32.330 | 31.219 | 150,951 |
| 2024-05-22 | 32.720 | 33.080 | 32.220 | 32.380 | 31.267 | 108,726 |
| 2024-05-21 | 33.690 | 33.940 | 32.550 | 32.740 | 31.615 | 201,572 |
| 2024-05-20 | 34.280 | 34.760 | 33.680 | 33.830 | 32.668 | 165,649 |
| 2024-05-17 | 32.830 | 33.990 | 32.510 | 33.860 | 32.697 | 187,632 |
| 2024-05-16 | 32.680 | 33.590 | 32.360 | 33.180 | 32.040 | 201,454 |
| 2024-05-15 | 32.010 | 33.250 | 31.540 | 32.800 | 31.673 | 245,706 |
| 2024-05-14 | 32.320 | 32.810 | 32.060 | 32.350 | 31.239 | 194,651 |
| 2024-05-13 | 33.410 | 33.420 | 32.010 | 32.200 | 31.094 | 265,490 |
| 2024-05-10 | 33.970 | 34.180 | 33.150 | 33.410 | 32.262 | 205,845 |
| 2024-05-09 | 33.390 | 34.380 | 33.350 | 34.120 | 32.948 | 202,156 |
| 2024-05-08 | 32.970 | 34.490 | 32.970 | 33.400 | 32.252 | 355,618 |
| 2024-05-07 | 32.480 | 33.420 | 32.050 | 33.390 | 32.243 | 274,260 |
| 2024-05-06 | 31.870 | 32.710 | 31.220 | 32.710 | 31.586 | 494,862 |
| 2024-04-30 | 31.760 | 31.980 | 31.100 | 31.550 | 30.466 | 344,804 |
| 2024-04-29 | 30.040 | 32.100 | 30.040 | 31.760 | 30.669 | 318,821 |
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.