Shanghai Rendu Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	47.720	47.770	46.850	47.250	46.211	397,862
2025-10-21	46.780	47.720	46.780	47.720	46.670	552,703
2025-10-20	47.040	47.470	46.020	46.550	45.526	404,429
2025-10-17	47.150	47.960	46.530	46.530	45.507	384,435
2025-10-16	47.940	49.490	47.070	47.370	46.328	508,577
2025-10-15	46.750	49.440	46.530	47.940	46.886	559,835
2025-10-14	47.380	48.000	46.480	46.520	45.497	410,508
2025-10-13	45.700	47.740	44.610	47.020	45.986	533,273
2025-10-10	47.270	47.900	46.590	46.900	45.868	501,677
2025-10-09	47.010	48.150	47.010	47.480	46.436	555,406
2025-09-30	47.490	48.000	46.700	47.190	46.152	479,903
2025-09-29	46.970	47.430	46.100	47.280	46.240	367,746
2025-09-26	48.500	48.500	46.360	46.770	45.741	531,467
2025-09-25	47.350	50.290	46.630	47.960	46.905	999,257
2025-09-24	46.450	47.400	46.020	47.100	46.064	395,894
2025-09-23	46.180	46.720	44.550	46.440	45.419	551,288
2025-09-22	46.440	46.900	45.510	46.080	45.067	308,575
2025-09-19	46.510	46.890	45.510	46.210	45.194	563,386
2025-09-18	47.740	47.910	46.390	46.620	45.595	488,655
2025-09-17	48.170	48.250	47.470	47.490	46.446	403,969
2025-09-16	47.990	48.470	47.620	47.980	46.925	408,680
2025-09-15	48.960	48.990	47.850	47.990	46.935	410,189
2025-09-12	49.200	49.560	48.010	48.730	47.658	433,521
2025-09-11	48.440	49.740	47.880	49.090	48.010	468,169
2025-09-10	49.500	50.000	48.420	48.760	47.688	543,923
2025-09-09	50.500	50.750	49.300	49.460	48.372	783,566
2025-09-08	50.100	51.360	49.960	50.710	49.595	823,224
2025-09-05	49.990	50.480	49.520	49.850	48.754	769,298
2025-09-04	51.500	51.880	48.980	49.510	48.421	761,063
2025-09-03	52.800	53.890	50.610	51.280	50.152	868,661
2025-09-02	53.530	54.000	51.400	52.570	51.414	1,101,960
2025-09-01	54.400	54.800	52.960	53.530	52.353	827,500
2025-08-29	53.930	56.000	52.570	54.560	53.360	1,337,635
2025-08-28	53.410	55.050	51.690	53.500	52.323	1,086,432
2025-08-27	55.490	55.550	53.160	53.570	52.392	1,340,903
2025-08-26	55.450	56.340	54.190	55.480	54.260	1,430,603
2025-08-25	52.860	57.200	52.000	55.500	54.279	1,541,073
2025-08-22	51.770	53.000	50.880	52.830	51.668	797,208
2025-08-21	51.150	52.170	50.960	51.780	50.641	653,723
2025-08-20	51.580	52.040	50.520	50.900	49.781	461,292
2025-08-19	51.760	52.290	50.860	51.580	50.446	712,351
2025-08-18	51.980	52.080	50.900	51.790	50.651	862,939
2025-08-15	49.200	51.860	49.050	51.250	50.123	941,886
2025-08-14	50.920	51.280	49.260	49.390	48.304	870,833
2025-08-13	51.930	51.960	50.200	50.970	49.849	1,055,254
2025-08-12	53.090	53.780	51.330	51.640	50.504	820,482
2025-08-11	52.260	53.500	52.020	53.060	51.893	729,922
2025-08-08	52.980	53.530	51.700	52.000	50.856	990,801
2025-08-07	53.500	54.680	52.340	52.550	51.394	849,476
2025-08-06	55.300	57.350	53.490	53.900	52.715	1,344,984
2025-08-05	55.300	57.860	53.890	55.000	53.790	1,137,546
2025-08-04	53.300	56.450	52.250	55.390	54.172	1,487,497
2025-08-01	53.780	55.200	52.490	53.230	52.059	993,704
2025-07-31	53.000	54.600	52.400	52.820	51.658	1,179,726
2025-07-30	51.790	54.490	51.230	53.190	52.020	1,633,848
2025-07-29	54.610	54.750	51.200	52.150	51.003	2,138,977
2025-07-28	58.170	59.170	54.700	56.450	55.208	1,926,976
2025-07-25	57.580	60.260	56.100	56.690	55.443	2,275,323
2025-07-24	54.020	60.600	53.500	60.600	59.267	3,103,231
2025-07-23	47.010	51.510	46.810	51.510	50.377	1,612,199

← NewerPage 5 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.