Shanghai Rendu Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	51.990	52.580	51.020	51.600	50.625	636,434
2026-01-15	51.190	52.360	50.910	51.650	50.674	555,173
2026-01-14	52.120	52.980	50.250	51.300	50.331	883,450
2026-01-13	50.880	53.100	50.370	52.140	51.155	1,038,009
2026-01-12	50.580	51.800	50.190	50.650	49.693	588,594
2026-01-09	49.400	50.650	49.400	50.240	49.291	431,897
2026-01-08	48.870	50.460	48.740	49.690	48.751	585,074
2026-01-07	48.510	49.160	47.780	48.850	47.927	518,624
2026-01-06	49.180	49.290	48.560	48.620	47.701	378,534
2026-01-05	48.230	49.490	48.010	49.050	48.123	480,648
2025-12-31	48.550	48.660	47.790	48.370	47.456	320,703
2025-12-30	48.320	49.290	47.500	48.300	47.388	595,701
2025-12-29	48.450	48.660	47.890	48.080	47.172	355,550
2025-12-26	48.290	48.850	48.030	48.550	47.633	362,666
2025-12-25	48.580	48.890	47.830	48.470	47.554	370,123
2025-12-24	48.270	49.900	48.270	48.480	47.564	468,442
2025-12-23	49.760	49.760	47.640	48.760	47.839	734,018
2025-12-22	50.510	53.700	49.160	49.660	48.722	1,012,106
2025-12-19	47.670	52.500	46.750	50.400	49.448	1,690,055
2025-12-18	43.760	48.490	43.760	47.200	46.308	936,341
2025-12-17	44.480	44.480	43.280	44.180	43.345	367,119
2025-12-16	44.480	45.230	43.800	44.480	43.640	353,966
2025-12-15	44.280	44.770	43.760	44.300	43.463	420,945
2025-12-12	44.730	45.230	44.000	44.280	43.443	441,684
2025-12-11	46.490	46.590	44.820	44.830	43.983	398,849
2025-12-10	47.010	47.460	46.060	46.100	45.229	319,397
2025-12-09	47.720	47.990	47.230	47.250	46.357	233,728
2025-12-08	47.090	48.290	46.800	47.750	46.848	378,826
2025-12-05	46.700	47.310	45.880	47.250	46.357	249,099
2025-12-04	47.840	47.990	46.590	46.670	45.788	354,557
2025-12-03	47.330	48.250	46.730	47.810	46.907	397,987
2025-12-02	48.510	48.630	47.090	47.400	46.505	511,205
2025-12-01	48.350	49.090	48.130	48.540	47.623	507,965
2025-11-28	47.710	48.520	47.510	48.280	47.368	316,981
2025-11-27	47.470	48.000	46.530	47.900	46.995	400,795
2025-11-26	48.100	48.650	47.200	47.240	46.348	562,026
2025-11-25	46.390	48.270	46.360	47.440	46.397	589,320
2025-11-24	45.700	46.480	44.740	46.360	45.340	602,306
2025-11-21	48.030	49.400	45.510	45.790	44.783	769,223
2025-11-20	49.280	50.010	48.020	48.460	47.394	462,015
2025-11-19	51.340	51.380	49.040	49.270	48.186	448,630
2025-11-18	51.600	51.670	50.200	51.340	50.211	704,771
2025-11-17	52.750	52.780	50.460	50.530	49.419	721,041
2025-11-14	51.510	52.640	51.510	52.000	50.856	497,657
2025-11-13	51.800	52.400	51.290	52.250	51.101	465,929
2025-11-12	53.060	53.500	51.020	51.690	50.553	574,954
2025-11-11	52.900	53.270	52.280	52.790	51.629	505,799
2025-11-10	52.770	53.370	51.800	52.570	51.414	426,158
2025-11-07	53.270	53.380	52.300	52.790	51.629	384,342
2025-11-06	54.170	54.330	52.950	53.290	52.118	795,244
2025-11-05	52.890	55.340	52.020	54.250	53.057	1,113,763
2025-11-04	52.090	52.990	51.360	52.900	51.737	707,623
2025-11-03	52.000	52.430	50.830	52.350	51.199	677,823
2025-10-31	49.780	52.770	49.510	52.150	51.003	830,278
2025-10-30	50.500	51.480	49.510	49.550	48.460	451,631
2025-10-29	53.080	53.120	50.600	50.840	49.722	876,966
2025-10-28	49.590	53.880	49.190	53.080	51.913	1,212,377
2025-10-27	48.000	50.570	47.890	49.530	48.441	870,322
2025-10-24	46.830	47.770	46.390	47.770	46.719	373,019
2025-10-23	47.250	47.490	46.230	46.830	45.800	374,962

← NewerPage 4 of 19 · 1,103 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.