Shanghai Rendu Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	36.960	36.960	35.780	36.210	35.326	268,442
2025-04-22	36.770	36.960	36.000	36.460	35.570	442,700
2025-04-21	35.910	36.820	35.500	36.720	35.824	250,195
2025-04-18	35.970	36.590	35.350	36.060	35.180	217,617
2025-04-17	35.460	36.650	35.270	35.920	35.043	332,777
2025-04-16	36.270	36.570	35.160	35.500	34.633	262,426
2025-04-15	36.080	36.710	36.010	36.630	35.736	193,425
2025-04-14	35.620	36.500	35.500	36.090	35.209	269,190
2025-04-11	35.280	36.190	35.010	35.500	34.633	245,707
2025-04-10	34.990	35.880	34.420	35.330	34.467	449,657
2025-04-09	32.760	34.860	30.600	34.520	33.677	432,896
2025-04-08	32.680	34.490	32.570	33.330	32.516	271,374
2025-04-07	37.650	37.650	31.890	32.680	31.882	496,175
2025-04-03	37.760	38.740	37.600	38.440	37.502	245,376
2025-04-02	37.600	38.640	37.280	38.290	37.355	206,104
2025-04-01	35.980	38.570	35.980	37.600	36.682	338,127
2025-03-31	37.010	37.460	35.790	36.340	35.453	236,409
2025-03-28	37.430	38.480	36.800	37.180	36.272	259,527
2025-03-27	37.260	37.970	36.600	37.630	36.711	209,720
2025-03-26	36.940	37.970	36.520	37.590	36.672	198,734
2025-03-25	37.370	37.370	35.900	36.700	35.804	323,071
2025-03-24	38.380	38.590	36.530	37.150	36.243	382,205
2025-03-21	38.830	38.980	37.860	38.140	37.209	320,533
2025-03-20	39.190	39.200	38.490	38.830	37.882	262,961
2025-03-19	40.030	40.030	39.080	39.200	38.243	229,397
2025-03-18	40.080	40.730	39.620	39.740	38.770	251,946
2025-03-17	39.510	40.480	38.530	40.170	39.189	542,189
2025-03-14	38.300	39.740	38.050	39.530	38.565	336,479
2025-03-13	39.010	39.010	37.910	38.220	37.287	336,731
2025-03-12	39.460	39.500	38.760	39.210	38.253	317,479
2025-03-11	38.900	39.840	38.410	39.220	38.262	400,279
2025-03-10	38.500	42.480	38.500	39.200	38.243	680,041
2025-03-07	39.290	39.360	38.310	38.530	37.589	271,228
2025-03-06	38.620	39.400	38.270	39.290	38.331	370,645
2025-03-05	39.240	39.240	38.230	38.570	37.628	301,753
2025-03-04	38.020	39.200	37.950	38.960	38.009	418,160
2025-03-03	37.060	38.480	37.060	38.150	37.219	324,016
2025-02-28	38.000	38.270	37.010	37.100	36.194	323,170
2025-02-27	37.760	38.280	37.400	38.040	37.111	383,025
2025-02-26	38.510	38.800	37.600	38.010	37.082	572,140
2025-02-25	39.740	39.740	38.330	38.710	37.765	624,784
2025-02-24	41.020	41.440	39.330	39.740	38.770	531,650
2025-02-21	39.760	40.950	39.540	40.900	39.901	664,610
2025-02-20	38.380	40.980	38.300	40.050	39.072	625,227
2025-02-19	37.030	38.710	36.810	38.530	37.589	529,900
2025-02-18	38.180	38.750	36.990	36.990	36.087	644,115
2025-02-17	36.000	39.740	36.000	38.150	37.219	965,666
2025-02-14	35.480	36.460	35.280	35.830	34.955	420,993
2025-02-13	36.290	36.290	35.200	35.210	34.350	149,343
2025-02-12	35.850	36.360	35.730	36.210	35.326	149,097
2025-02-11	36.880	36.880	35.630	36.190	35.306	272,506
2025-02-10	36.620	37.020	35.880	36.780	35.882	291,374
2025-02-07	36.190	36.930	35.510	36.670	35.775	422,548
2025-02-06	35.010	36.000	34.520	35.890	35.014	248,763
2025-02-05	33.430	35.190	33.430	35.010	34.155	205,034
2025-01-27	33.400	34.820	33.390	33.430	32.614	235,194
2025-01-24	32.770	33.570	32.500	33.420	32.604	300,910
2025-01-23	33.240	33.940	32.540	32.770	31.970	224,648
2025-01-22	34.310	34.370	32.530	32.900	32.097	318,857
2025-01-21	34.590	34.650	33.660	34.120	33.287	134,290

← NewerPage 7 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.