Shanghai Rendu Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	42.700	44.850	42.700	44.670	43.009	316,504
2023-04-27	43.080	43.770	42.680	42.700	41.112	391,023
2023-04-26	44.990	45.240	42.600	43.200	41.594	693,470
2023-04-25	46.670	47.420	45.480	45.900	44.193	177,470
2023-04-24	47.040	47.390	46.500	46.810	45.070	234,376
2023-04-21	48.010	48.190	47.140	47.410	45.647	187,420
2023-04-20	49.440	49.490	47.810	47.970	46.187	190,400
2023-04-19	49.390	49.780	48.760	49.170	47.342	203,036
2023-04-18	50.800	50.800	48.700	49.390	47.554	260,190
2023-04-17	49.480	50.700	49.100	50.120	48.257	239,383
2023-04-14	49.060	49.990	49.000	49.480	47.640	126,241
2023-04-13	49.170	49.680	48.560	49.240	47.409	195,760
2023-04-12	48.800	49.840	48.800	49.160	47.332	186,011
2023-04-11	49.650	49.650	48.770	49.500	47.660	160,736
2023-04-10	50.500	50.890	49.110	49.270	47.438	245,655
2023-04-07	48.980	50.970	48.650	50.190	48.324	574,637
2023-04-06	49.000	49.350	48.050	48.590	46.783	437,489
2023-04-04	51.510	51.620	49.000	49.000	47.178	562,806
2023-04-03	52.360	52.700	50.500	51.720	49.797	413,738
2023-03-31	53.010	53.390	51.480	52.280	50.336	434,533
2023-03-30	54.200	54.430	53.350	53.390	51.405	292,264
2023-03-29	55.010	55.560	54.090	54.160	52.146	163,832
2023-03-28	55.550	56.180	55.060	55.100	53.051	88,514
2023-03-27	57.610	57.610	55.010	55.600	53.533	136,587
2023-03-24	57.600	58.630	56.180	56.400	54.303	183,988
2023-03-23	58.780	61.300	57.070	57.500	55.362	337,097
2023-03-22	58.870	58.880	57.890	58.390	56.219	118,236
2023-03-21	58.610	60.430	58.250	58.860	56.672	174,922
2023-03-20	57.250	59.660	56.040	59.000	56.806	255,273
2023-03-17	57.300	58.700	57.190	57.710	55.564	190,090
2023-03-16	57.490	59.140	57.300	57.630	55.487	223,165
2023-03-15	58.710	59.730	57.010	57.470	55.333	222,117
2023-03-14	58.680	59.550	57.580	58.930	56.739	272,221
2023-03-13	63.300	65.290	58.200	58.900	56.710	773,354
2023-03-10	61.500	65.400	61.500	63.520	61.158	807,757
2023-03-09	58.270	62.400	57.310	62.230	59.916	653,827
2023-03-08	54.620	59.300	54.310	58.710	56.527	469,952
2023-03-07	54.830	56.000	54.500	55.020	52.974	250,471
2023-03-06	55.020	55.780	54.460	55.350	53.292	214,350
2023-03-03	55.150	55.470	54.280	55.020	52.974	354,102
2023-03-02	55.880	56.190	54.300	54.880	52.840	247,710
2023-03-01	57.300	57.990	55.700	55.880	53.802	297,206
2023-02-28	57.160	59.510	55.580	57.900	55.747	398,477
2023-02-27	58.540	58.540	56.840	57.080	54.958	307,266
2023-02-24	56.880	59.990	56.410	58.220	56.055	733,909
2023-02-23	56.350	58.630	56.010	56.920	54.804	554,942
2023-02-22	52.800	57.290	52.800	56.970	54.852	971,347
2023-02-21	51.580	53.870	51.580	53.340	51.357	312,414
2023-02-20	51.680	51.860	50.540	51.510	49.595	142,028
2023-02-17	52.380	52.640	51.520	51.690	49.768	186,162
2023-02-16	52.500	53.790	52.300	52.650	50.693	390,497
2023-02-15	52.580	53.090	52.140	52.800	50.837	226,106
2023-02-14	52.380	52.720	51.600	52.320	50.375	158,534
2023-02-13	50.580	53.820	50.580	52.380	50.433	420,247
2023-02-10	49.500	51.230	49.460	50.580	48.699	279,271
2023-02-09	48.960	49.680	48.660	49.660	47.814	174,769
2023-02-08	49.100	49.590	48.760	48.830	47.015	79,884
2023-02-07	48.910	49.240	48.750	49.000	47.178	101,372
2023-02-06	48.710	49.370	48.710	48.990	47.169	72,472
2023-02-03	48.700	49.450	48.550	49.060	47.236	98,787

← NewerPage 15 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.