Shanghai Rendu Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	48.780	49.280	48.750	48.960	47.140	122,527
2023-02-01	48.010	48.800	48.010	48.790	46.976	121,843
2023-01-31	49.020	49.030	47.890	48.100	46.312	198,381
2023-01-30	48.990	49.470	48.360	49.360	47.525	128,487
2023-01-20	48.180	48.700	48.180	48.700	46.889	109,382
2023-01-19	47.860	48.230	47.690	48.180	46.389	74,122
2023-01-18	47.780	48.180	47.630	47.870	46.090	51,946
2023-01-17	48.600	48.600	47.810	47.960	46.177	79,834
2023-01-16	46.960	48.710	46.960	48.160	46.369	270,232
2023-01-13	46.610	46.990	46.460	46.960	45.214	92,470
2023-01-12	46.520	47.030	46.350	46.610	44.877	103,390
2023-01-11	46.830	46.960	46.390	46.530	44.800	142,190
2023-01-10	47.450	47.450	46.780	46.830	45.089	158,494
2023-01-09	47.320	47.860	47.320	47.450	45.686	105,433
2023-01-06	47.220	47.880	46.870	47.480	45.715	155,338
2023-01-05	46.990	47.280	46.720	47.240	45.484	60,522
2023-01-04	47.370	47.490	46.690	46.910	45.166	106,493
2023-01-03	46.500	47.370	46.430	47.370	45.609	143,134
2022-12-30	46.460	46.870	46.000	46.720	44.983	68,419
2022-12-29	47.490	47.490	46.500	46.740	45.002	88,172
2022-12-28	47.970	47.970	46.010	46.750	45.012	94,176
2022-12-27	48.850	48.850	46.150	47.030	45.281	165,480
2022-12-26	46.520	47.000	46.360	46.850	45.108	111,328
2022-12-23	46.550	47.400	46.500	46.970	45.224	52,952
2022-12-22	49.780	49.780	46.500	46.980	45.233	92,047
2022-12-21	47.620	47.630	46.510	47.020	45.272	86,728
2022-12-20	48.560	48.560	47.080	47.450	45.686	109,662
2022-12-19	52.770	52.770	48.130	48.560	46.755	209,439
2022-12-16	48.450	48.450	47.720	48.190	46.398	79,988
2022-12-15	48.300	48.480	48.170	48.450	46.649	65,208
2022-12-14	48.510	49.220	48.060	48.260	46.466	103,913
2022-12-13	50.650	50.900	48.770	48.820	47.005	111,953
2022-12-12	49.310	50.060	49.010	49.630	47.785	189,121
2022-12-09	48.550	49.940	48.530	49.470	47.631	226,219
2022-12-08	48.870	48.870	48.310	48.530	46.726	82,868
2022-12-07	48.340	48.710	48.190	48.500	46.697	126,250
2022-12-06	48.970	48.970	48.100	48.310	46.514	143,535
2022-12-05	49.800	49.800	48.870	49.030	47.207	241,756
2022-12-02	49.950	50.100	49.470	49.900	48.045	58,631
2022-12-01	50.350	50.350	49.490	49.750	47.900	136,918
2022-11-30	50.780	50.800	49.740	49.780	47.929	184,462
2022-11-29	48.980	51.160	48.660	50.960	49.065	154,312
2022-11-28	49.200	49.600	48.330	49.500	47.660	92,324
2022-11-25	49.610	50.460	49.180	49.430	47.592	109,864
2022-11-24	49.990	50.680	49.340	50.120	48.257	114,931
2022-11-23	50.650	50.650	49.040	49.580	47.737	192,685
2022-11-22	52.560	52.560	50.400	50.670	48.786	214,255
2022-11-21	52.000	52.910	51.500	52.140	50.201	271,671
2022-11-18	53.500	53.500	52.000	52.000	50.067	404,844
2022-11-17	53.380	53.460	52.660	53.160	51.184	174,384
2022-11-16	54.980	54.980	53.000	53.380	51.395	246,801
2022-11-15	52.700	54.500	51.800	54.260	52.243	556,441
2022-11-14	50.950	52.730	50.000	52.730	50.770	388,364
2022-11-11	50.970	53.220	50.210	50.810	48.921	551,068
2022-11-10	50.030	51.170	49.810	50.020	48.160	201,317
2022-11-09	49.950	50.680	49.350	50.210	48.343	192,110
2022-11-08	50.000	50.180	49.410	49.780	47.929	159,238
2022-11-07	49.690	50.000	49.310	49.950	48.093	177,950
2022-11-04	49.850	50.500	49.310	50.040	48.180	167,293
2022-11-03	49.100	49.870	48.750	49.870	48.016	129,232

← NewerPage 16 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.