Shanghai Rendu Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	38.150	38.150	35.800	36.360	35.111	406,906
2024-01-22	40.720	41.030	37.510	37.520	36.231	283,640
2024-01-19	42.400	42.440	40.840	41.230	39.813	294,557
2024-01-18	43.060	43.060	41.010	42.570	41.107	275,130
2024-01-17	43.850	44.080	42.850	42.850	41.378	180,137
2024-01-16	44.010	44.450	42.600	43.900	42.392	224,332
2024-01-15	44.230	44.230	44.230	44.230	42.710	0
2024-01-12	44.500	45.400	44.040	44.230	42.710	195,834
2024-01-11	44.340	44.760	43.980	44.430	42.903	115,519
2024-01-10	44.430	45.490	44.030	44.180	42.662	147,425
2024-01-09	44.200	45.510	44.100	44.970	43.425	257,067
2024-01-08	45.350	45.370	43.970	43.970	42.459	153,842
2024-01-05	46.350	46.730	45.190	45.560	43.995	147,578
2024-01-04	46.790	46.790	45.910	46.350	44.757	118,121
2024-01-03	46.770	46.770	45.990	46.520	44.922	196,046
2024-01-02	45.120	46.790	45.120	46.580	44.980	396,216
2023-12-29	43.790	45.210	43.110	45.120	43.570	197,992
2023-12-28	42.700	43.890	42.080	43.820	42.314	214,849
2023-12-27	42.990	42.990	41.940	42.480	41.020	178,362
2023-12-26	43.500	43.500	42.180	42.430	40.972	137,957
2023-12-25	43.730	44.130	42.550	42.860	41.387	271,082
2023-12-22	44.990	44.990	43.180	43.340	41.851	282,105
2023-12-21	44.800	45.110	43.630	44.640	43.106	210,359
2023-12-20	45.190	46.100	44.530	45.300	43.744	273,768
2023-12-19	45.040	45.550	44.210	45.040	43.492	264,178
2023-12-18	45.190	45.480	44.570	45.040	43.492	205,522
2023-12-15	45.300	45.700	44.910	45.210	43.657	226,887
2023-12-14	45.490	45.940	45.060	45.310	43.753	158,136
2023-12-13	45.790	45.910	45.000	45.170	43.618	113,044
2023-12-12	45.780	45.800	45.010	45.550	43.985	199,144
2023-12-11	45.430	45.980	44.910	45.510	43.946	250,914
2023-12-08	46.880	47.040	45.320	45.380	43.821	251,573
2023-12-07	47.200	47.530	46.420	46.570	44.970	172,265
2023-12-06	46.810	47.930	46.790	47.200	45.578	177,607
2023-12-05	47.420	47.990	46.930	47.120	45.501	187,285
2023-12-04	47.950	47.950	46.830	47.370	45.742	322,286
2023-12-01	47.710	48.920	47.470	47.950	46.302	504,311
2023-11-30	48.310	48.410	47.180	48.190	46.534	225,563
2023-11-29	48.750	48.960	47.980	48.310	46.650	193,245
2023-11-28	47.920	49.010	47.390	48.600	46.930	263,617
2023-11-27	49.300	49.300	47.560	47.810	46.167	287,578
2023-11-24	48.670	48.990	47.860	48.580	46.911	287,371
2023-11-23	47.660	48.840	47.660	48.730	47.056	204,505
2023-11-22	47.960	48.490	47.480	47.660	46.022	218,243
2023-11-21	48.850	49.180	47.600	47.970	46.322	255,022
2023-11-20	47.980	49.290	47.940	48.950	47.268	276,678
2023-11-17	47.270	47.950	47.260	47.870	46.225	208,281
2023-11-16	48.550	48.840	47.510	47.710	46.071	253,334
2023-11-15	48.980	49.700	48.390	48.550	46.882	214,404
2023-11-14	49.600	49.960	48.320	49.020	47.336	275,827
2023-11-13	49.290	49.870	48.840	49.600	47.896	253,270
2023-11-10	48.490	49.650	48.470	49.290	47.596	311,585
2023-11-09	49.440	50.090	48.420	48.470	46.805	219,084
2023-11-08	49.220	49.900	49.210	49.900	48.185	198,437
2023-11-07	49.500	50.200	49.010	49.710	48.002	154,753
2023-11-06	49.400	50.450	49.100	49.520	47.819	204,003
2023-11-03	48.220	49.660	48.020	49.400	47.703	248,046
2023-11-02	49.000	49.710	48.510	48.530	46.863	176,660
2023-11-01	48.190	49.750	47.140	49.170	47.481	400,087
2023-10-31	47.220	48.690	46.050	48.040	46.389	320,952

← NewerPage 12 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.