Shanghai Rendu Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	45.680	47.470	45.400	47.220	45.598	245,596
2023-10-27	43.500	45.420	43.500	45.230	43.676	230,050
2023-10-26	43.400	43.930	43.100	43.910	42.401	152,142
2023-10-25	43.500	44.090	42.920	43.620	42.121	182,669
2023-10-24	42.760	43.450	41.900	43.120	41.638	188,280
2023-10-23	42.620	43.600	41.910	42.030	40.586	243,044
2023-10-20	43.170	44.000	42.130	42.950	41.474	301,028
2023-10-19	45.800	45.800	40.550	43.440	41.947	775,954
2023-10-18	45.100	52.630	44.090	46.920	45.308	888,169
2023-10-17	44.860	46.230	44.680	45.450	43.888	260,944
2023-10-16	46.160	46.900	44.500	44.780	43.241	173,274
2023-10-13	45.950	46.380	45.460	46.110	44.526	108,751
2023-10-12	46.700	46.700	45.360	45.880	44.304	142,368
2023-10-11	45.810	46.760	45.770	46.210	44.622	131,089
2023-10-10	45.740	46.880	45.140	45.580	44.014	206,212
2023-10-09	47.430	47.430	45.550	45.840	44.265	157,139
2023-09-28	46.510	48.450	46.510	47.440	45.810	273,963
2023-09-27	46.340	47.480	46.130	47.140	45.520	132,011
2023-09-26	47.500	47.500	46.090	46.260	44.671	84,290
2023-09-25	47.030	47.650	46.700	47.370	45.742	160,948
2023-09-22	46.340	47.160	45.670	47.150	45.530	144,354
2023-09-21	46.160	46.550	45.920	46.350	44.757	86,131
2023-09-20	46.670	47.100	46.100	46.360	44.767	174,438
2023-09-19	46.940	47.500	46.710	46.960	45.347	125,362
2023-09-18	47.480	47.480	46.500	46.970	45.356	160,614
2023-09-15	45.660	47.580	45.050	47.450	45.820	281,298
2023-09-14	46.100	46.280	45.230	45.720	44.149	69,178
2023-09-13	46.990	46.990	45.560	46.120	44.535	150,487
2023-09-12	46.260	47.050	46.210	46.790	45.182	94,987
2023-09-11	46.100	47.810	45.980	46.750	45.144	318,135
2023-09-08	44.710	46.300	44.640	45.890	44.313	104,528
2023-09-07	46.060	46.060	45.000	45.100	43.550	51,121
2023-09-06	45.980	46.110	45.350	46.060	44.477	120,884
2023-09-05	45.460	46.200	45.460	45.810	44.236	66,141
2023-09-04	45.660	46.300	44.830	46.100	44.516	121,236
2023-09-01	45.690	46.480	45.580	46.040	44.458	125,793
2023-08-31	45.740	45.990	44.810	45.770	44.197	128,879
2023-08-30	45.900	46.100	45.120	45.700	44.130	187,804
2023-08-29	43.500	45.770	43.500	45.630	44.062	187,776
2023-08-28	45.290	45.700	42.930	43.240	41.754	206,024
2023-08-25	42.800	43.670	42.240	43.160	41.677	94,016
2023-08-24	42.900	43.440	41.640	43.040	41.561	169,914
2023-08-23	43.790	43.790	42.210	42.350	40.895	190,310
2023-08-22	44.150	44.290	42.550	43.800	42.295	270,075
2023-08-21	44.810	44.810	44.000	44.300	42.778	89,038
2023-08-18	44.390	45.360	44.070	44.180	42.662	153,694
2023-08-17	43.570	44.870	43.010	44.480	42.952	105,263
2023-08-16	43.240	44.100	43.240	43.450	41.957	64,315
2023-08-15	43.300	43.990	42.020	43.700	42.199	186,601
2023-08-14	43.760	44.030	42.530	43.500	42.005	92,414
2023-08-11	43.440	44.750	43.400	43.870	42.363	125,760
2023-08-10	44.180	44.180	42.610	43.600	42.102	110,530
2023-08-09	42.520	43.850	42.520	43.160	41.677	56,870
2023-08-08	43.340	43.430	42.520	43.160	41.677	74,013
2023-08-07	44.910	44.910	42.810	42.990	41.513	115,615
2023-08-04	45.350	45.560	44.640	44.940	43.396	87,486
2023-08-03	45.580	45.580	45.000	45.230	43.676	43,154
2023-08-02	45.870	46.000	45.190	45.200	43.647	75,941
2023-08-01	45.000	46.330	44.520	45.900	44.323	267,594
2023-07-31	45.560	46.380	45.160	46.380	44.786	135,657

← NewerPage 13 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.