Shanghai Rendu Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	47.510	48.240	46.340	47.520	46.475	824,186
2025-07-21	45.460	49.980	45.460	47.870	46.817	1,387,028
2025-07-18	43.680	44.580	43.090	44.350	43.375	405,305
2025-07-17	43.050	44.000	42.410	43.690	42.729	302,345
2025-07-16	42.030	42.880	42.030	42.840	41.898	274,950
2025-07-15	42.580	42.580	41.190	42.100	41.174	278,811
2025-07-14	41.900	42.600	41.510	42.580	41.644	296,962
2025-07-11	41.550	41.990	41.010	41.820	40.900	255,068
2025-07-10	41.660	41.710	41.090	41.460	40.548	155,348
2025-07-09	42.180	42.180	41.270	41.900	40.978	147,490
2025-07-08	41.800	42.110	41.500	41.960	41.037	166,347
2025-07-07	41.440	42.100	41.050	41.770	40.851	222,130
2025-07-04	41.910	41.910	41.020	41.290	40.382	194,982
2025-07-03	41.660	42.160	41.270	41.700	40.783	213,085
2025-07-02	42.100	42.210	41.140	41.530	40.617	198,689
2025-07-01	42.000	42.480	41.550	42.000	41.076	212,321
2025-06-30	40.790	42.240	40.410	42.030	41.106	372,603
2025-06-27	40.650	40.860	40.340	40.410	39.521	243,340
2025-06-26	40.710	40.870	40.140	40.410	39.423	179,943
2025-06-25	40.800	40.980	40.190	40.720	39.726	326,976
2025-06-24	40.060	40.690	39.760	40.680	39.687	252,832
2025-06-23	37.940	39.980	37.940	39.940	38.965	335,070
2025-06-20	38.330	38.880	38.040	38.130	37.199	218,648
2025-06-19	39.430	39.430	38.000	38.090	37.160	299,354
2025-06-18	39.990	39.990	38.830	39.250	38.292	287,149
2025-06-17	40.240	40.490	39.410	39.810	38.838	236,269
2025-06-16	40.570	40.570	39.570	40.080	39.101	274,077
2025-06-13	40.780	40.850	39.680	39.800	38.828	279,734
2025-06-12	39.510	40.850	39.510	40.820	39.823	335,079
2025-06-11	39.760	40.490	39.760	39.990	39.014	246,812
2025-06-10	40.260	40.270	39.510	39.850	38.877	311,751
2025-06-09	40.100	40.280	39.860	40.080	39.101	262,279
2025-06-06	39.940	40.150	39.290	40.080	39.101	295,069
2025-06-05	39.850	39.860	39.030	39.720	38.750	205,432
2025-06-04	39.740	39.890	39.400	39.720	38.750	211,898
2025-06-03	38.770	39.740	38.520	39.670	38.701	307,454
2025-05-30	39.460	39.700	38.780	38.980	38.028	224,402
2025-05-29	38.070	39.610	38.070	39.450	38.487	279,785
2025-05-28	38.740	39.290	37.900	38.330	37.394	288,981
2025-05-27	38.020	38.730	37.830	38.510	37.570	187,403
2025-05-26	38.520	38.830	37.830	38.010	37.082	348,177
2025-05-23	38.640	39.220	38.220	38.240	37.306	341,048
2025-05-22	39.060	39.660	38.260	38.350	37.414	369,613
2025-05-21	39.990	39.990	38.990	39.170	38.214	154,682
2025-05-20	39.240	39.830	39.100	39.690	38.721	208,054
2025-05-19	38.980	39.170	38.410	39.130	38.175	250,379
2025-05-16	37.760	38.950	37.760	38.800	37.853	213,010
2025-05-15	38.120	38.380	37.580	38.140	37.209	301,991
2025-05-14	38.800	38.970	37.810	37.970	37.043	586,954
2025-05-13	39.600	39.600	38.420	38.540	37.599	298,120
2025-05-12	38.500	39.500	38.500	39.130	38.175	339,676
2025-05-09	38.940	39.190	38.500	38.500	37.560	213,840
2025-05-08	38.270	39.360	38.260	39.000	38.048	234,876
2025-05-07	38.360	39.160	38.040	38.410	37.472	348,345
2025-05-06	37.190	38.240	36.710	38.000	37.072	518,286
2025-04-30	36.180	37.020	36.010	37.000	36.097	373,630
2025-04-29	34.540	36.090	34.540	35.800	34.926	245,484
2025-04-28	35.150	35.360	34.330	34.900	34.048	170,002
2025-04-25	35.740	35.990	35.110	35.140	34.282	172,688
2025-04-24	36.220	36.460	35.260	35.440	34.575	220,071

← NewerPage 6 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.