Shanghai Rendu Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	54.050	55.780	53.380	55.200	54.157	1,037,829
2026-04-20	51.100	55.000	50.550	54.970	53.932	964,156
2026-04-17	51.290	51.850	50.110	51.380	50.409	352,209
2026-04-16	49.860	51.220	49.300	51.130	50.164	361,894
2026-04-15	50.080	50.470	49.520	49.870	48.928	397,789
2026-04-14	51.490	51.850	49.440	49.980	49.036	410,871
2026-04-13	51.700	51.700	50.010	51.000	50.037	289,911
2026-04-10	50.860	52.380	50.280	51.870	50.890	316,642
2026-04-09	52.030	52.250	50.570	50.610	49.654	311,824
2026-04-08	51.160	52.440	51.160	52.030	51.047	464,421
2026-04-07	48.720	50.270	47.260	50.160	49.212	412,988
2026-04-03	51.140	51.140	48.030	48.470	47.554	541,094
2026-04-02	52.420	52.490	50.510	50.940	49.978	394,883
2026-04-01	51.730	52.420	51.610	52.370	51.381	412,520
2026-03-31	51.510	52.850	51.330	51.400	50.429	450,758
2026-03-30	51.300	51.790	50.000	51.510	50.537	422,118
2026-03-27	48.140	51.300	48.140	51.250	50.282	389,509
2026-03-26	49.890	50.890	48.920	49.550	48.614	394,359
2026-03-25	49.880	50.680	48.450	50.130	49.183	370,892
2026-03-24	46.500	49.260	46.270	49.260	48.329	498,526
2026-03-23	47.440	48.900	45.580	45.890	45.023	760,549
2026-03-20	51.270	52.120	48.530	48.900	47.976	785,196
2026-03-19	51.990	52.890	51.350	51.350	50.380	381,561
2026-03-18	51.170	52.750	51.060	52.700	51.704	486,976
2026-03-17	52.520	52.900	51.150	51.170	50.203	316,139
2026-03-16	52.510	53.520	52.220	52.650	51.655	394,276
2026-03-13	52.810	54.000	52.300	52.880	51.881	369,143
2026-03-12	53.130	54.190	52.440	53.000	51.999	346,895
2026-03-11	53.490	54.200	52.940	53.300	52.293	362,681
2026-03-10	51.540	53.470	51.540	53.470	52.460	449,653
2026-03-09	51.820	52.320	50.020	51.280	50.311	510,007
2026-03-06	50.000	52.870	49.900	52.810	51.812	477,600
2026-03-05	51.100	52.020	50.010	50.430	49.477	356,797
2026-03-04	50.560	51.550	50.200	50.370	49.418	442,033
2026-03-03	52.660	53.180	50.500	50.820	49.860	662,222
2026-03-02	53.770	54.980	52.000	52.830	51.832	691,300
2026-02-27	53.100	54.370	52.700	54.230	53.205	376,053
2026-02-26	54.290	54.290	53.010	53.230	52.224	402,546
2026-02-25	54.510	54.840	53.720	53.940	52.921	325,424
2026-02-24	53.920	55.130	53.770	54.530	53.500	598,886
2026-02-13	54.000	54.600	53.210	53.480	52.470	351,264
2026-02-12	54.080	54.530	52.880	54.100	53.078	432,321
2026-02-11	53.220	54.130	53.220	53.850	52.833	416,860
2026-02-10	54.210	54.440	53.390	53.390	52.381	438,896
2026-02-09	53.590	54.880	52.810	54.300	53.274	647,143
2026-02-06	52.120	53.530	51.490	52.810	51.812	478,051
2026-02-05	52.100	52.890	51.570	52.180	51.194	450,435
2026-02-04	51.840	52.810	51.520	51.830	50.851	492,668
2026-02-03	51.790	52.820	51.240	51.930	50.949	563,935
2026-02-02	52.720	53.850	51.210	51.280	50.311	788,314
2026-01-30	49.200	51.500	49.200	51.450	50.478	550,679
2026-01-29	50.800	51.380	49.760	49.930	48.987	429,009
2026-01-28	52.600	52.600	50.570	50.800	49.840	477,556
2026-01-27	51.850	52.270	50.100	51.980	50.998	515,996
2026-01-26	53.130	53.200	51.400	51.920	50.939	616,125
2026-01-23	52.720	53.250	52.580	52.870	51.871	343,483
2026-01-22	52.880	53.300	52.350	52.830	51.832	346,907
2026-01-21	51.800	52.900	51.550	52.630	51.636	411,140
2026-01-20	52.290	54.520	51.550	51.800	50.821	826,217
2026-01-19	51.600	52.790	50.480	52.020	51.037	599,349

← NewerPage 3 of 5 · 243 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.