Shanghai Rendu Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	33.520	38.350	33.180	37.200	36.190	1,008,924
2024-10-25	32.190	33.680	31.760	33.520	32.610	369,976
2024-10-24	31.640	32.220	31.610	32.190	31.316	235,509
2024-10-23	31.500	32.150	31.260	31.790	30.927	260,060
2024-10-22	30.970	31.680	30.880	31.470	30.616	396,875
2024-10-21	29.940	31.100	29.730	30.900	30.061	512,332
2024-10-18	29.920	30.980	29.020	29.510	28.709	364,150
2024-10-17	29.490	30.180	29.320	29.440	28.641	236,604
2024-10-16	29.300	29.640	28.500	29.230	28.437	182,008
2024-10-15	29.690	30.390	29.320	29.350	28.553	174,843
2024-10-14	28.660	29.710	28.380	29.710	28.904	262,609
2024-10-11	30.360	30.360	28.400	28.880	28.096	304,796
2024-10-10	30.150	30.920	29.830	30.360	29.536	340,384
2024-10-09	32.900	32.900	29.640	29.840	29.030	565,496
2024-10-08	35.000	35.650	31.500	33.230	32.328	798,164
2024-09-30	27.490	30.790	27.490	30.450	29.624	561,901
2024-09-27	26.140	26.880	26.020	26.840	26.112	125,650
2024-09-26	24.760	25.790	24.520	25.790	25.090	181,967
2024-09-25	24.850	25.300	24.610	24.920	24.244	215,275
2024-09-24	23.710	24.690	23.410	24.600	23.932	251,587
2024-09-23	23.500	23.780	23.300	23.610	22.969	141,497
2024-09-20	23.910	23.910	23.230	23.440	22.804	179,135
2024-09-19	23.170	23.990	23.130	23.860	23.212	236,265
2024-09-18	23.850	23.850	23.000	23.160	22.531	160,185
2024-09-13	24.450	24.470	23.670	23.780	23.135	113,402
2024-09-12	24.210	24.760	24.210	24.240	23.582	103,123
2024-09-11	24.440	24.600	24.010	24.350	23.689	109,223
2024-09-10	24.190	24.440	23.840	24.440	23.777	145,211
2024-09-09	23.900	24.440	23.730	24.130	23.475	127,254
2024-09-06	24.870	24.940	24.000	24.000	23.349	199,995
2024-09-05	24.430	24.880	24.430	24.750	24.078	129,681
2024-09-04	25.280	25.280	24.530	24.560	23.893	188,545
2024-09-03	25.120	25.560	24.810	25.130	24.448	190,786
2024-09-02	25.620	25.770	25.030	25.120	24.438	248,534
2024-08-30	25.380	25.890	25.050	25.620	24.925	300,298
2024-08-29	24.960	25.460	24.780	25.300	24.613	190,416
2024-08-28	24.260	25.470	24.200	25.020	24.341	232,158
2024-08-27	24.560	24.920	24.230	24.530	23.864	123,817
2024-08-26	24.200	24.800	23.830	24.460	23.796	210,300
2024-08-23	24.540	24.990	24.140	24.200	23.543	227,287
2024-08-22	25.340	25.680	24.700	24.810	24.137	159,174
2024-08-21	25.220	25.450	25.080	25.290	24.604	125,219
2024-08-20	25.950	25.950	25.090	25.250	24.565	287,799
2024-08-19	27.360	27.540	26.040	26.040	25.333	432,096
2024-08-16	26.320	27.360	26.030	27.160	26.423	366,358
2024-08-15	26.490	26.990	26.180	26.380	25.664	216,623
2024-08-14	26.640	26.640	26.040	26.190	25.479	105,596
2024-08-13	26.090	26.500	25.570	26.500	25.781	225,589
2024-08-12	26.700	26.700	26.020	26.150	25.440	247,827
2024-08-09	25.960	26.610	25.910	26.080	25.372	218,417
2024-08-08	25.990	26.290	25.840	25.960	25.255	144,372
2024-08-07	26.140	26.290	25.720	26.120	25.411	165,917
2024-08-06	25.360	26.250	25.360	26.140	25.431	167,006
2024-08-05	25.980	26.560	25.260	25.290	24.604	194,162
2024-08-02	26.060	26.980	26.060	26.260	25.547	269,292
2024-08-01	26.150	26.710	25.960	26.400	25.684	205,975
2024-07-31	25.130	26.360	24.830	26.070	25.363	236,872
2024-07-30	24.910	25.400	24.900	25.120	24.438	134,719
2024-07-29	25.680	25.680	24.820	25.060	24.380	127,284
2024-07-26	25.100	25.390	24.920	25.190	24.506	111,642

← NewerPage 9 of 19 · 1,104 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.