Shanghai Rendu Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	55.590	55.590	52.400	52.610	50.654	389,006
2022-08-01	55.940	56.580	55.180	55.590	53.523	274,480
2022-07-29	55.800	55.930	54.660	55.470	53.408	288,793
2022-07-28	55.220	56.220	55.020	55.390	53.331	321,034
2022-07-27	53.940	56.440	53.900	55.510	53.446	485,009
2022-07-26	55.200	55.500	53.800	53.940	51.935	573,405
2022-07-25	53.330	57.570	53.080	55.740	53.668	1,069,229
2022-07-22	53.300	53.490	51.700	52.250	50.307	265,476
2022-07-21	54.000	54.000	52.910	53.210	51.232	159,458
2022-07-20	52.780	53.410	52.780	53.350	51.366	234,742
2022-07-19	52.990	53.290	52.280	53.010	51.039	234,156
2022-07-18	52.000	52.500	51.720	52.400	50.452	171,743
2022-07-15	52.270	52.380	51.310	51.900	49.970	213,755
2022-07-14	51.880	52.680	51.200	52.270	50.327	282,148
2022-07-13	52.050	52.510	51.170	51.900	49.970	378,092
2022-07-12	54.580	55.000	51.990	52.500	50.548	645,715
2022-07-11	53.300	56.500	53.090	55.750	53.677	813,954
2022-07-08	53.090	53.310	52.800	53.070	51.097	230,483
2022-07-07	53.880	54.440	52.800	52.870	50.904	343,935
2022-07-06	54.010	54.900	53.710	54.130	52.117	266,386
2022-07-05	55.550	56.000	53.760	54.000	51.992	386,397
2022-07-04	53.610	56.200	53.580	56.000	53.918	490,036
2022-07-01	54.270	54.270	53.300	53.580	51.588	212,360
2022-06-30	54.040	55.290	53.770	54.100	52.089	208,620
2022-06-29	54.600	55.300	54.000	54.130	52.117	249,926
2022-06-28	55.330	55.340	54.170	55.090	53.042	301,464
2022-06-27	55.740	56.580	55.150	55.450	53.388	296,127
2022-06-24	54.350	56.340	53.790	55.950	53.870	347,027
2022-06-23	54.000	54.390	53.260	54.350	52.329	174,948
2022-06-22	54.300	54.670	53.840	53.860	51.858	143,317
2022-06-21	54.720	54.720	53.910	54.050	52.040	171,487
2022-06-20	53.770	54.820	53.500	54.700	52.666	177,220
2022-06-17	54.000	54.150	52.900	53.770	51.771	227,291
2022-06-16	54.000	54.960	54.000	54.400	52.377	148,668
2022-06-15	54.100	54.520	53.810	54.000	51.992	226,012
2022-06-14	54.400	54.730	52.560	54.090	52.079	286,281
2022-06-13	55.410	55.970	54.600	54.910	52.868	248,740
2022-06-10	55.080	55.840	54.800	55.660	53.591	253,575
2022-06-09	57.000	57.780	54.980	55.000	52.955	330,237
2022-06-08	59.870	59.960	56.650	56.950	54.833	426,054
2022-06-07	59.000	59.970	57.520	58.570	56.392	432,272
2022-06-06	58.400	60.430	57.510	59.570	57.355	786,507
2022-06-02	54.600	57.460	54.600	57.130	55.006	491,167
2022-06-01	53.590	55.900	53.360	55.000	52.955	335,906
2022-05-31	52.760	53.960	51.530	53.500	51.511	271,111
2022-05-30	54.780	54.780	52.480	52.770	50.808	301,408
2022-05-27	54.800	55.860	53.850	53.890	51.886	390,590
2022-05-26	55.000	55.000	53.110	53.150	51.174	331,868
2022-05-25	56.010	57.010	54.000	55.140	53.090	475,863
2022-05-24	59.500	60.790	56.210	56.690	54.582	726,236
2022-05-23	55.600	56.470	55.350	55.970	53.889	186,174
2022-05-20	54.930	55.430	54.450	55.120	53.071	164,389
2022-05-19	55.700	55.700	54.400	54.730	52.695	236,128
2022-05-18	55.990	56.400	55.550	55.620	53.552	167,869
2022-05-17	57.800	57.800	55.020	55.800	53.725	266,406
2022-05-16	58.500	59.450	56.520	57.030	54.910	376,473
2022-05-13	56.700	57.380	55.400	57.380	55.247	359,923
2022-05-12	56.110	57.780	54.700	56.150	54.062	442,964
2022-05-11	58.490	58.900	56.010	56.200	54.111	706,832
2022-05-10	54.450	56.660	53.000	55.200	53.148	434,579

← NewerPage 18 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.