Shanghai Rendu Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	29.040	30.480	29.040	30.040	29.008	153,577
2024-04-25	28.350	29.840	28.350	29.790	28.766	311,073
2024-04-24	27.500	28.850	27.500	28.660	27.675	305,078
2024-04-23	27.160	28.360	27.010	27.540	26.594	227,996
2024-04-22	27.370	27.880	26.750	27.610	26.661	163,169
2024-04-19	27.510	27.650	26.710	27.440	26.497	195,969
2024-04-18	27.870	28.510	27.390	27.680	26.729	224,374
2024-04-17	26.880	28.670	26.710	28.010	27.048	311,361
2024-04-16	27.510	27.900	26.240	26.660	25.744	530,932
2024-04-15	29.410	30.130	27.550	27.850	26.893	510,876
2024-04-12	30.510	30.690	29.660	29.970	28.940	239,576
2024-04-11	30.370	31.160	30.020	30.610	29.558	214,073
2024-04-10	30.600	31.390	29.870	30.370	29.327	241,952
2024-04-09	31.120	31.450	30.390	31.260	30.186	193,999
2024-04-08	33.400	33.540	30.680	30.790	29.732	244,224
2024-04-03	33.660	33.810	32.520	32.760	31.634	156,671
2024-04-02	34.490	34.490	33.170	33.440	32.291	155,387
2024-04-01	32.310	33.980	32.310	33.740	32.581	241,086
2024-03-29	32.030	32.950	32.030	32.800	31.673	114,663
2024-03-28	31.500	32.490	31.150	32.000	30.901	236,969
2024-03-27	32.050	32.780	31.080	31.200	30.128	222,841
2024-03-26	32.000	32.880	31.630	32.050	30.949	286,239
2024-03-25	33.300	33.550	32.150	32.150	31.045	210,133
2024-03-22	34.000	34.000	33.000	33.040	31.905	253,841
2024-03-21	34.440	34.780	33.780	34.000	32.832	135,402
2024-03-20	33.500	34.520	33.020	34.500	33.315	165,276
2024-03-19	33.710	34.490	33.460	33.630	32.475	158,019
2024-03-18	32.880	33.990	32.600	33.860	32.697	227,601
2024-03-15	31.880	32.740	31.510	32.580	31.461	188,788
2024-03-14	32.500	32.850	31.500	31.830	30.736	205,205
2024-03-13	31.560	32.180	31.300	31.980	30.881	183,850
2024-03-12	30.780	31.660	30.320	31.470	30.389	280,279
2024-03-11	30.700	30.750	30.010	30.630	29.578	101,160
2024-03-08	29.990	30.210	29.530	30.010	28.979	158,059
2024-03-07	30.430	30.890	29.810	29.880	28.853	179,680
2024-03-06	29.680	30.800	29.530	30.350	29.307	212,284
2024-03-05	30.490	30.640	29.530	30.010	28.979	345,059
2024-03-04	30.530	31.000	29.830	30.650	29.597	319,331
2024-03-01	30.490	31.140	29.790	30.530	29.481	439,005
2024-02-29	29.210	30.570	28.470	30.570	29.520	765,734
2024-02-28	34.030	35.400	29.400	29.480	28.467	787,090
2024-02-27	33.450	33.550	32.520	33.430	32.281	276,875
2024-02-26	32.480	33.880	32.060	33.240	32.098	373,550
2024-02-23	31.330	32.180	30.800	32.140	31.036	369,050
2024-02-22	29.280	30.890	29.280	30.750	29.693	421,572
2024-02-21	28.530	29.900	28.030	29.160	28.158	354,335
2024-02-20	27.990	29.220	27.570	28.530	27.550	400,158
2024-02-19	27.300	29.490	27.130	28.000	27.038	560,667
2024-02-08	23.770	27.960	22.880	27.930	26.970	869,370
2024-02-07	25.100	25.800	23.110	23.300	22.499	621,870
2024-02-06	24.930	26.510	22.500	25.100	24.238	640,791
2024-02-05	30.350	30.350	25.050	25.700	24.817	608,054
2024-02-02	32.000	33.000	29.830	30.390	29.346	608,852
2024-02-01	33.770	33.940	32.160	32.290	31.181	502,763
2024-01-31	35.980	36.870	33.510	33.790	32.629	392,971
2024-01-30	36.480	37.020	35.520	35.850	34.618	242,405
2024-01-29	39.330	39.990	36.880	36.890	35.623	369,073
2024-01-26	39.000	40.220	38.660	39.270	37.921	244,667
2024-01-25	35.510	38.910	35.510	38.680	37.351	249,626
2024-01-24	36.550	37.270	34.620	36.100	34.860	309,056

← NewerPage 11 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.