Shanghai Rendu Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	34.280	34.610	33.000	34.060	33.228	337,720
2025-01-17	33.890	34.490	33.340	34.350	33.511	140,696
2025-01-16	34.740	34.860	33.870	34.300	33.463	236,332
2025-01-15	35.060	35.220	34.190	34.320	33.482	155,237
2025-01-14	33.390	35.060	33.390	35.060	34.204	157,875
2025-01-13	33.000	33.730	32.340	33.310	32.497	119,898
2025-01-10	34.580	35.130	33.010	33.120	32.311	139,244
2025-01-09	34.020	34.980	33.790	34.680	33.833	130,360
2025-01-08	35.120	35.350	33.330	34.020	33.189	216,485
2025-01-07	34.610	35.210	34.000	35.120	34.263	110,982
2025-01-06	34.050	35.490	33.230	34.750	33.902	277,931
2025-01-03	34.780	35.710	34.010	34.200	33.365	294,075
2025-01-02	35.690	36.700	34.430	34.750	33.902	373,642
2024-12-31	36.100	36.670	35.530	35.750	34.877	256,066
2024-12-30	37.150	37.150	36.050	36.330	35.443	231,562
2024-12-27	37.630	37.940	36.710	37.150	36.243	215,402
2024-12-26	36.130	37.640	36.130	37.400	36.487	379,729
2024-12-25	36.860	37.300	35.800	36.130	35.248	440,910
2024-12-24	37.130	37.400	36.520	37.180	36.272	369,384
2024-12-23	39.270	39.980	36.600	36.800	35.902	350,262
2024-12-20	38.800	39.810	38.510	39.700	38.731	239,758
2024-12-19	39.260	39.480	38.390	38.610	37.667	237,911
2024-12-18	39.490	39.750	38.040	39.600	38.633	209,513
2024-12-17	40.920	40.920	38.880	39.010	38.058	309,125
2024-12-16	41.600	41.800	40.500	40.920	39.921	255,120
2024-12-13	42.250	42.320	41.260	41.480	40.467	240,454
2024-12-12	42.600	43.000	41.500	41.890	40.867	362,809
2024-12-11	41.780	43.100	41.780	42.460	41.423	252,154
2024-12-10	42.720	43.730	41.760	42.000	40.975	568,544
2024-12-09	41.060	42.590	41.060	41.810	40.789	600,459
2024-12-06	41.570	41.990	40.500	41.060	40.058	398,232
2024-12-05	40.680	41.880	40.620	41.490	40.477	373,570
2024-12-04	42.200	42.590	40.500	40.740	39.745	417,214
2024-12-03	42.490	42.490	41.320	42.200	41.170	506,107
2024-12-02	42.460	43.260	41.870	42.490	41.453	492,041
2024-11-29	42.800	43.650	42.110	42.380	41.345	502,476
2024-11-28	42.810	44.000	42.760	42.920	41.872	324,012
2024-11-27	41.220	43.000	39.700	43.000	41.950	386,027
2024-11-26	40.540	42.540	40.520	41.000	39.999	281,630
2024-11-25	40.240	40.540	39.600	40.540	39.550	200,917
2024-11-22	42.510	42.620	39.610	40.250	39.267	382,517
2024-11-21	42.010	43.180	41.570	42.500	41.462	352,287
2024-11-20	41.220	42.790	40.770	42.110	41.082	390,873
2024-11-19	41.520	41.990	39.520	41.230	40.223	442,813
2024-11-18	42.010	42.840	41.150	41.560	40.545	449,310
2024-11-15	45.010	45.860	41.560	41.870	40.848	794,312
2024-11-14	47.210	48.460	45.000	45.000	43.901	748,607
2024-11-13	46.000	50.300	44.040	47.300	46.145	1,089,035
2024-11-12	40.940	49.000	40.940	44.710	43.618	1,364,367
2024-11-11	40.550	41.060	40.070	40.950	39.950	379,570
2024-11-08	39.600	41.050	39.100	40.550	39.560	620,140
2024-11-07	39.370	40.320	38.510	39.210	38.253	527,845
2024-11-06	38.500	40.390	38.500	39.370	38.409	602,462
2024-11-05	38.010	38.700	38.010	38.500	37.560	519,275
2024-11-04	37.600	38.490	36.130	38.330	37.394	857,501
2024-11-01	39.520	40.490	36.310	37.760	36.838	1,912,429
2024-10-31	34.700	41.200	34.050	41.200	40.194	3,035,533
2024-10-30	36.490	36.490	33.580	34.400	33.560	1,040,754
2024-10-29	37.980	39.000	35.780	35.800	34.828	1,003,905
2024-10-28	33.520	38.350	33.180	37.200	36.190	1,008,924

← NewerPage 8 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.