Shanghai Rendu Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	45.230	45.980	42.290	42.890	42.890	510,326
2026-07-17	47.690	47.900	44.000	44.230	44.230	459,735
2026-07-16	48.500	48.590	46.800	47.640	47.640	276,966
2026-07-15	47.790	48.930	47.280	48.260	48.260	343,662
2026-07-14	46.800	48.480	46.200	47.950	47.950	312,908
2026-07-13	48.540	48.770	46.700	47.350	47.350	387,057
2026-07-10	48.300	49.470	47.690	48.540	48.540	313,025
2026-07-09	49.340	49.560	47.310	48.210	48.210	344,039
2026-07-08	51.000	51.430	49.330	49.420	49.420	373,537
2026-07-07	53.200	53.200	51.030	51.430	51.430	492,980
2026-07-06	51.700	54.490	51.200	52.430	52.430	720,885
2026-07-03	49.720	52.500	49.720	51.700	51.700	786,616
2026-07-02	51.820	53.070	49.700	49.720	49.720	1,170,818
2026-07-01	53.500	53.870	50.670	51.820	51.820	910,938
2026-06-30	56.500	56.500	50.200	55.300	55.300	1,588,468
2026-06-29	52.730	56.990	52.500	55.300	55.300	1,723,499
2026-06-26	54.130	54.740	53.000	53.310	53.310	580,885
2026-06-25	55.530	56.260	53.700	54.470	54.470	439,237
2026-06-24	55.010	56.150	54.510	55.530	55.530	451,402
2026-06-23	56.200	56.340	54.880	55.980	55.980	474,401
2026-06-22	55.610	55.890	53.310	55.890	55.890	920,236
2026-06-18	51.280	56.330	51.280	55.910	55.910	1,136,763
2026-06-17	52.520	53.300	51.150	52.290	52.290	596,449
2026-06-16	50.930	52.790	50.660	52.550	52.550	562,915
2026-06-15	51.950	53.980	51.020	51.920	51.920	862,731
2026-06-12	53.650	54.880	51.710	52.100	52.100	655,521
2026-06-11	53.600	54.870	53.010	53.520	53.520	721,527
2026-06-10	51.860	53.730	51.100	53.600	53.600	1,096,506
2026-06-09	49.190	53.740	48.300	52.930	51.930	1,377,658
2026-06-08	47.010	50.550	47.010	49.190	48.261	1,320,059
2026-06-05	47.780	48.730	47.020	48.350	47.437	569,102
2026-06-04	49.170	49.170	47.100	47.790	46.887	627,545
2026-06-03	49.870	50.370	47.420	49.180	48.251	672,806
2026-06-02	50.940	51.640	49.120	49.830	48.889	851,468
2026-06-01	50.820	51.490	48.810	50.790	49.830	669,918
2026-05-29	51.300	51.610	48.760	49.200	48.271	824,533
2026-05-28	51.140	51.910	49.910	50.620	49.664	588,945
2026-05-27	52.980	52.980	49.570	51.240	50.272	790,304
2026-05-26	54.300	54.300	52.520	52.980	51.979	796,302
2026-05-25	55.000	56.660	53.610	54.320	53.294	838,930
2026-05-22	53.880	55.740	53.400	54.810	53.775	976,930
2026-05-21	54.240	57.070	53.410	53.410	52.401	1,120,864
2026-05-20	56.130	57.970	54.310	54.350	53.323	958,411
2026-05-19	54.700	58.970	54.700	56.700	55.629	1,260,987
2026-05-18	55.010	56.910	51.550	54.970	53.932	1,844,858
2026-05-15	60.000	60.000	54.130	55.010	53.971	2,712,610
2026-05-14	58.160	58.160	58.160	58.160	57.061	0
2026-05-13	58.160	58.160	58.160	58.160	57.061	0
2026-05-12	58.160	58.160	58.160	58.160	57.061	0
2026-05-11	58.160	58.160	58.160	58.160	57.061	0
2026-05-08	58.160	58.160	58.160	58.160	57.061	0
2026-05-07	57.850	59.990	57.550	58.160	57.061	1,349,588
2026-05-06	59.000	60.000	56.210	57.830	56.737	1,985,384
2026-04-30	62.100	63.560	60.440	60.620	59.475	1,105,227
2026-04-29	58.920	63.010	57.210	61.670	60.505	1,444,226
2026-04-28	60.300	60.540	58.010	58.880	57.768	1,035,953
2026-04-27	59.980	61.880	57.040	60.500	59.357	1,335,272
2026-04-24	58.020	61.000	56.920	60.400	59.259	1,831,025
2026-04-23	55.790	61.910	55.230	58.000	56.904	1,729,214
2026-04-22	54.900	56.880	53.160	56.280	55.217	914,803

← NewerPage 2 of 3 · 121 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.