Shanghai Rendu Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	45.470	45.470	45.060	45.330	43.773	63,678
2023-07-27	45.120	45.700	45.100	45.290	43.734	60,778
2023-07-26	45.570	45.620	45.060	45.580	44.014	47,368
2023-07-25	44.750	45.540	44.610	45.510	43.946	110,317
2023-07-24	44.290	44.780	43.820	44.470	42.942	63,386
2023-07-21	44.570	44.620	43.750	44.300	42.778	107,987
2023-07-20	44.490	44.960	44.010	44.320	42.797	90,139
2023-07-19	44.300	44.520	43.850	44.520	42.990	76,307
2023-07-18	44.040	44.100	43.810	44.070	42.556	58,252
2023-07-17	44.330	44.380	43.400	43.920	42.411	79,164
2023-07-14	44.710	44.710	43.800	44.070	42.556	97,905
2023-07-13	43.900	44.940	43.900	44.490	42.961	75,682
2023-07-12	44.960	45.220	43.900	44.400	42.874	129,807
2023-07-11	44.560	45.190	44.420	44.960	43.415	88,009
2023-07-10	45.810	46.220	44.300	44.560	43.029	130,567
2023-07-07	44.640	45.800	44.300	45.620	44.053	196,051
2023-07-06	43.900	44.830	43.880	44.640	43.106	109,081
2023-07-05	43.870	44.300	43.550	44.190	42.672	117,109
2023-07-04	43.210	43.860	43.000	43.700	42.199	105,516
2023-07-03	43.210	43.880	43.100	43.210	41.725	106,388
2023-06-30	42.900	43.200	42.770	43.080	41.600	96,211
2023-06-29	41.650	42.980	41.650	42.790	41.320	80,093
2023-06-28	41.720	42.290	41.100	42.160	40.711	74,097
2023-06-27	40.700	42.050	40.700	41.700	40.267	77,748
2023-06-26	42.100	42.100	40.360	40.990	39.582	166,767
2023-06-21	42.100	42.190	41.410	41.710	40.277	122,670
2023-06-20	42.340	42.780	42.050	42.230	40.779	98,933
2023-06-19	42.800	42.930	42.350	42.710	41.243	67,369
2023-06-16	42.800	43.000	42.110	42.610	41.146	92,905
2023-06-15	43.000	43.140	42.600	42.800	41.209	76,696
2023-06-14	43.650	43.650	42.880	43.020	41.421	109,217
2023-06-13	43.130	43.880	42.990	43.650	42.027	74,259
2023-06-12	43.550	43.550	42.250	43.130	41.526	153,562
2023-06-09	44.000	44.190	43.200	43.550	41.931	185,343
2023-06-08	45.540	45.550	43.820	43.830	42.200	96,835
2023-06-07	44.150	45.360	44.010	45.130	43.452	96,205
2023-06-06	45.230	45.250	44.100	44.150	42.509	119,814
2023-06-05	45.410	45.650	45.160	45.220	43.539	61,057
2023-06-02	45.120	45.650	44.750	45.380	43.693	133,187
2023-06-01	44.570	45.360	44.270	45.150	43.471	139,131
2023-05-31	44.880	45.100	44.420	44.570	42.913	101,324
2023-05-30	44.600	45.010	44.260	44.680	43.019	135,009
2023-05-29	44.440	44.930	43.600	44.420	42.769	152,269
2023-05-26	44.750	44.750	43.610	43.960	42.326	76,061
2023-05-25	44.190	44.450	43.580	44.430	42.778	91,720
2023-05-24	44.550	44.790	43.630	44.330	42.682	105,299
2023-05-23	43.750	44.850	43.720	44.100	42.460	188,110
2023-05-22	43.600	43.940	43.250	43.640	42.018	127,399
2023-05-19	43.110	43.380	42.700	43.250	41.642	96,387
2023-05-18	42.880	43.270	42.660	43.120	41.517	94,269
2023-05-17	42.020	42.690	42.020	42.640	41.055	91,613
2023-05-16	42.270	42.430	42.040	42.120	40.554	87,380
2023-05-15	41.990	42.370	41.560	42.350	40.775	112,316
2023-05-12	42.910	43.280	42.000	42.210	40.641	119,610
2023-05-11	42.750	42.940	42.200	42.910	41.315	101,517
2023-05-10	42.080	42.770	42.040	42.450	40.872	136,461
2023-05-09	42.980	42.990	41.780	42.080	40.516	235,374
2023-05-08	42.980	43.220	42.520	42.800	41.209	135,427
2023-05-05	44.430	44.430	42.720	42.830	41.238	166,162
2023-05-04	44.590	45.460	43.700	44.100	42.460	260,711

← NewerPage 14 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.