Shanghai Rendu Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	47.920	50.220	47.650	49.360	47.525	245,371
2022-11-01	47.400	48.290	47.300	48.200	46.408	152,670
2022-10-31	47.980	48.470	47.010	47.540	45.772	248,559
2022-10-28	48.780	49.310	46.510	48.500	46.697	239,375
2022-10-27	49.020	49.680	49.020	49.310	47.477	127,604
2022-10-26	48.000	49.950	47.420	49.380	47.544	144,849
2022-10-25	48.090	48.430	46.710	47.880	46.100	121,893
2022-10-24	48.680	49.900	48.170	48.170	46.379	126,406
2022-10-21	48.500	49.300	48.000	48.680	46.870	128,820
2022-10-20	49.080	49.700	48.260	48.670	46.860	137,489
2022-10-19	49.360	50.010	48.910	48.950	47.130	156,240
2022-10-18	49.900	50.660	49.030	49.810	47.958	267,629
2022-10-17	48.580	49.570	48.570	49.130	47.303	202,786
2022-10-14	46.700	49.590	46.700	48.580	46.774	334,755
2022-10-13	45.920	46.880	45.620	46.400	44.675	109,770
2022-10-12	45.000	46.060	44.710	45.900	44.193	105,896
2022-10-11	44.870	45.720	44.590	45.000	43.327	85,369
2022-10-10	45.810	46.700	45.300	45.330	43.645	98,561
2022-09-30	46.900	47.790	46.110	46.230	44.511	233,352
2022-09-29	47.600	48.950	47.600	47.800	46.023	76,936
2022-09-28	48.490	48.820	47.530	47.840	46.061	33,144
2022-09-27	48.320	48.500	47.500	48.490	46.687	44,963
2022-09-26	48.550	48.550	47.520	47.520	45.753	68,848
2022-09-23	48.630	49.460	48.290	48.690	46.880	90,668
2022-09-22	49.600	49.600	48.830	49.140	47.313	52,308
2022-09-21	49.200	49.670	48.600	49.500	47.660	82,115
2022-09-20	49.000	49.800	49.000	49.510	47.669	52,028
2022-09-19	49.740	50.440	48.880	49.180	47.352	88,744
2022-09-16	49.600	49.600	48.560	49.180	47.352	75,816
2022-09-15	51.120	51.260	49.380	49.500	47.660	192,439
2022-09-14	51.010	51.640	50.780	51.120	49.219	71,656
2022-09-13	51.690	51.730	51.340	51.490	49.576	46,087
2022-09-09	51.960	51.980	51.190	51.560	49.643	76,880
2022-09-08	52.120	52.140	51.550	51.710	49.787	61,835
2022-09-07	52.210	52.210	51.640	51.830	49.903	53,339
2022-09-06	52.190	52.250	51.450	52.000	50.067	72,810
2022-09-05	52.530	52.540	51.600	51.820	49.893	54,251
2022-09-02	51.580	52.460	51.580	52.220	50.278	97,530
2022-09-01	51.110	52.320	51.110	51.570	49.653	84,055
2022-08-31	52.720	52.720	51.000	51.600	49.682	208,749
2022-08-30	52.700	53.290	52.330	52.470	50.519	101,054
2022-08-29	52.000	53.190	52.000	52.450	50.500	134,133
2022-08-26	53.010	53.560	52.640	52.670	50.712	110,396
2022-08-25	53.810	53.810	52.630	52.920	50.952	123,133
2022-08-24	53.820	54.050	53.020	53.280	51.299	248,752
2022-08-23	53.800	54.210	53.710	54.010	52.002	126,576
2022-08-22	54.150	54.150	53.550	53.900	51.896	138,892
2022-08-19	54.700	55.390	53.700	54.670	52.637	342,366
2022-08-18	55.500	55.960	53.430	55.530	53.465	762,363
2022-08-17	57.350	57.700	56.360	57.110	54.987	199,647
2022-08-16	57.330	57.800	57.100	57.330	55.199	180,887
2022-08-15	58.010	58.010	57.080	57.300	55.170	165,424
2022-08-12	59.250	59.360	57.990	58.310	56.142	202,551
2022-08-11	58.600	59.950	58.000	58.880	56.691	387,487
2022-08-10	58.300	58.800	57.510	57.660	55.516	226,667
2022-08-09	58.380	58.790	57.200	58.390	56.219	310,358
2022-08-08	57.400	58.800	57.000	58.300	56.132	470,154
2022-08-05	56.200	57.760	55.600	57.580	55.439	539,714
2022-08-04	54.490	56.380	54.490	55.580	53.514	339,695
2022-08-03	52.980	54.880	52.880	54.540	52.512	339,747

← NewerPage 17 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.