Shanghai Rendu Biotechnology Co. Ltd. A historical data

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

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

← NewerPage 10 of 19 · 1,104 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.