Shanghai Rendu Biotechnology Co. Ltd. A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	50.500	54.970	50.300	54.200	52.185	617,556
2022-05-06	50.000	52.300	49.700	51.250	49.345	247,614
2022-05-05	48.800	52.780	48.220	51.450	49.537	491,629
2022-04-29	47.000	49.800	46.500	49.100	47.274	312,531
2022-04-28	47.800	47.980	46.200	46.520	44.790	270,748
2022-04-27	47.590	48.310	46.000	48.180	46.389	320,535
2022-04-26	49.970	50.180	47.530	47.550	45.782	300,356
2022-04-25	53.490	53.800	49.280	49.860	48.006	441,186
2022-04-22	52.990	53.800	52.530	53.250	51.270	238,136
2022-04-21	55.500	55.740	52.800	52.980	51.010	459,958
2022-04-20	56.180	56.750	55.520	55.590	53.523	293,345
2022-04-19	56.600	57.430	56.190	56.540	54.438	356,896
2022-04-18	56.510	58.290	56.000	56.810	54.698	453,392
2022-04-15	59.070	59.070	56.500	56.710	54.602	904,360
2022-04-14	58.760	61.990	57.700	59.720	57.500	1,013,781
2022-04-13	58.660	59.880	58.000	58.590	56.412	617,035
2022-04-12	60.880	62.000	57.630	58.610	56.431	1,025,609
2022-04-11	60.020	62.140	59.210	60.400	58.154	835,097
2022-04-08	59.000	62.490	57.630	59.980	57.750	1,606,449
2022-04-07	59.680	61.090	58.690	59.150	56.951	1,182,117
2022-04-06	60.770	61.980	59.880	60.030	57.798	1,232,030
2022-04-01	62.000	62.000	59.580	59.970	57.740	2,313,843
2022-03-31	63.000	68.000	62.600	63.220	60.870	3,386,890
2022-03-30	68.000	72.000	64.000	64.760	62.352	5,148,103

← NewerPage 19 of 19 · 1,104 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.