Zhuhai Rundu Pharmaceutical Co., Ltd. (002923.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 10.33 | 10.07 | 9.78 | 9.81 | 9.81 | 2,684,220 |
| 17 Apr 2024 | 9.36 | 10.15 | 9.36 | 10.12 | 10.12 | 4,495,462 |
| 16 Apr 2024 | 9.63 | 9.85 | 9.21 | 9.23 | 9.23 | 3,982,554 |
| 15 Apr 2024 | 10.25 | 10.36 | 9.68 | 9.85 | 9.85 | 3,312,935 |
| 12 Apr 2024 | 10.33 | 10.47 | 10.30 | 10.35 | 10.35 | 2,348,080 |
| 11 Apr 2024 | 10.50 | 10.74 | 10.25 | 10.39 | 10.39 | 3,041,346 |
| 10 Apr 2024 | 10.56 | 10.59 | 10.28 | 10.35 | 10.35 | 2,138,850 |
| 09 Apr 2024 | 10.26 | 10.55 | 10.18 | 10.54 | 10.54 | 2,191,216 |
| 08 Apr 2024 | 10.74 | 10.74 | 10.24 | 10.27 | 10.27 | 2,673,002 |
| 03 Apr 2024 | 10.73 | 10.84 | 10.56 | 10.73 | 10.73 | 2,378,540 |
| 02 Apr 2024 | 10.98 | 11.04 | 10.75 | 10.79 | 10.79 | 2,781,404 |
| 01 Apr 2024 | 10.69 | 11.01 | 10.60 | 11.00 | 11.00 | 3,763,397 |
| 29 Mar 2024 | 10.33 | 10.50 | 10.28 | 10.59 | 10.59 | 1,689,855 |
| 28 Mar 2024 | 10.19 | 10.47 | 10.15 | 10.35 | 10.35 | 2,980,386 |
| 27 Mar 2024 | 10.43 | 10.58 | 10.19 | 10.21 | 10.21 | 4,132,074 |
| 26 Mar 2024 | 10.36 | 10.55 | 10.13 | 10.33 | 10.33 | 4,795,549 |
| 25 Mar 2024 | 10.83 | 10.96 | 10.36 | 10.39 | 10.39 | 5,042,730 |
| 22 Mar 2024 | 10.90 | 11.29 | 10.81 | 10.90 | 10.90 | 6,657,770 |
| 21 Mar 2024 | 11.11 | 11.20 | 10.82 | 10.92 | 10.92 | 4,092,128 |
| 20 Mar 2024 | 11.07 | 11.17 | 10.90 | 11.08 | 11.08 | 4,709,126 |
| 19 Mar 2024 | 11.20 | 11.24 | 11.02 | 11.06 | 11.06 | 4,728,724 |
| 18 Mar 2024 | 11.09 | 11.24 | 10.78 | 11.22 | 11.22 | 6,708,471 |
| 15 Mar 2024 | 11.26 | 11.26 | 10.76 | 11.03 | 11.03 | 10,543,864 |
| 14 Mar 2024 | 12.05 | 12.25 | 11.09 | 11.20 | 11.20 | 13,512,320 |
| 13 Mar 2024 | 11.50 | 11.73 | 11.35 | 11.58 | 11.58 | 8,620,030 |
| 12 Mar 2024 | 11.60 | 12.29 | 11.44 | 11.66 | 11.66 | 10,753,885 |
| 11 Mar 2024 | 11.73 | 11.98 | 11.22 | 11.35 | 11.35 | 13,947,473 |
| 08 Mar 2024 | 11.26 | 12.49 | 11.26 | 11.95 | 11.95 | 18,463,037 |
| 07 Mar 2024 | 13.67 | 13.67 | 11.44 | 11.63 | 11.63 | 26,141,751 |
| 06 Mar 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 1,237,766 |
| 05 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 4,289,087 |
| 04 Mar 2024 | 9.88 | 10.27 | 9.79 | 10.27 | 10.27 | 4,762,755 |
| 01 Mar 2024 | 9.15 | 9.37 | 9.14 | 9.34 | 9.34 | 2,906,105 |
| 29 Feb 2024 | 8.73 | 9.19 | 8.70 | 9.13 | 9.13 | 3,230,010 |
| 28 Feb 2024 | 9.63 | 9.86 | 8.80 | 8.89 | 8.89 | 5,449,415 |
| 27 Feb 2024 | 9.50 | 9.60 | 9.42 | 9.59 | 9.59 | 2,294,894 |
| 26 Feb 2024 | 9.61 | 9.71 | 9.38 | 9.51 | 9.51 | 3,358,702 |
| 23 Feb 2024 | 9.08 | 9.60 | 8.98 | 9.60 | 9.60 | 5,182,082 |
| 22 Feb 2024 | 8.71 | 9.11 | 8.64 | 9.11 | 9.11 | 3,492,380 |
| 21 Feb 2024 | 8.74 | 8.94 | 8.51 | 8.71 | 8.71 | 3,712,112 |
| 20 Feb 2024 | 8.24 | 8.85 | 8.10 | 8.74 | 8.74 | 4,471,587 |
| 19 Feb 2024 | 7.95 | 8.48 | 7.94 | 8.24 | 8.24 | 6,035,956 |
| 08 Feb 2024 | 7.20 | 7.94 | 6.81 | 7.94 | 7.94 | 7,105,251 |
| 07 Feb 2024 | 7.60 | 7.80 | 7.15 | 7.22 | 7.22 | 5,822,522 |
| 06 Feb 2024 | 7.60 | 7.93 | 7.02 | 7.67 | 7.67 | 4,996,578 |
| 05 Feb 2024 | 8.52 | 8.65 | 7.73 | 7.73 | 7.73 | 5,601,489 |
| 02 Feb 2024 | 9.22 | 9.34 | 8.20 | 8.59 | 8.59 | 4,940,986 |
| 01 Feb 2024 | 9.26 | 9.43 | 8.89 | 9.10 | 9.10 | 3,161,432 |
| 31 Jan 2024 | 9.77 | 9.87 | 9.19 | 9.22 | 9.22 | 3,347,944 |
| 30 Jan 2024 | 10.10 | 10.22 | 9.74 | 9.76 | 9.76 | 2,756,120 |
| 29 Jan 2024 | 10.56 | 10.69 | 10.12 | 10.17 | 10.17 | 2,180,426 |
| 26 Jan 2024 | 10.57 | 10.69 | 10.32 | 10.44 | 10.44 | 2,626,032 |
| 25 Jan 2024 | 9.97 | 10.46 | 9.92 | 10.46 | 10.46 | 2,964,138 |
| 24 Jan 2024 | 9.93 | 10.19 | 9.59 | 9.94 | 9.94 | 3,365,340 |
| 23 Jan 2024 | 10.00 | 10.22 | 9.72 | 9.95 | 9.95 | 3,895,380 |
| 22 Jan 2024 | 10.68 | 10.77 | 9.92 | 10.01 | 10.01 | 2,938,694 |
| 19 Jan 2024 | 10.92 | 10.97 | 10.68 | 10.80 | 10.80 | 2,092,822 |
| 18 Jan 2024 | 11.09 | 11.13 | 10.61 | 10.94 | 10.94 | 3,255,962 |
| 17 Jan 2024 | 11.56 | 11.57 | 11.14 | 11.15 | 11.15 | 2,284,806 |
| 16 Jan 2024 | 11.64 | 11.64 | 11.34 | 11.48 | 11.48 | 1,811,842 |
| 15 Jan 2024 | 11.62 | 11.77 | 11.52 | 11.60 | 11.60 | 1,597,309 |
| 12 Jan 2024 | 11.77 | 11.91 | 11.64 | 11.64 | 11.64 | 2,646,923 |
| 11 Jan 2024 | 11.71 | 11.84 | 11.69 | 11.76 | 11.76 | 1,900,637 |
| 10 Jan 2024 | 11.77 | 11.95 | 11.68 | 11.71 | 11.71 | 2,015,656 |
| 09 Jan 2024 | 11.76 | 11.95 | 11.71 | 11.78 | 11.78 | 2,017,884 |
| 08 Jan 2024 | 12.15 | 12.29 | 11.79 | 11.81 | 11.81 | 2,745,198 |
| 05 Jan 2024 | 12.34 | 12.41 | 12.11 | 12.15 | 12.15 | 2,427,644 |
| 04 Jan 2024 | 12.51 | 12.51 | 12.28 | 12.35 | 12.35 | 2,653,002 |
| 03 Jan 2024 | 12.45 | 12.75 | 12.33 | 12.51 | 12.51 | 3,812,984 |
| 02 Jan 2024 | 12.35 | 12.69 | 12.16 | 12.44 | 12.44 | 4,300,884 |
| 29 Dec 2023 | 12.09 | 12.39 | 11.90 | 12.34 | 12.34 | 4,500,700 |
| 28 Dec 2023 | 12.48 | 12.48 | 12.12 | 12.32 | 12.32 | 2,391,388 |
| 27 Dec 2023 | 12.29 | 12.40 | 12.18 | 12.31 | 12.31 | 1,546,444 |
| 26 Dec 2023 | 12.55 | 12.55 | 12.22 | 12.27 | 12.27 | 1,620,002 |
| 25 Dec 2023 | 12.56 | 12.56 | 12.25 | 12.47 | 12.47 | 1,755,240 |
| 22 Dec 2023 | 12.71 | 12.75 | 12.45 | 12.49 | 12.49 | 1,865,652 |
| 21 Dec 2023 | 12.82 | 12.82 | 12.52 | 12.68 | 12.68 | 2,285,182 |
| 20 Dec 2023 | 12.83 | 13.06 | 12.78 | 12.79 | 12.79 | 1,905,512 |
| 19 Dec 2023 | 12.84 | 12.99 | 12.73 | 12.83 | 12.83 | 1,560,336 |
| 18 Dec 2023 | 12.96 | 13.10 | 12.83 | 12.86 | 12.86 | 1,393,015 |
| 15 Dec 2023 | 13.14 | 13.19 | 12.93 | 12.96 | 12.96 | 1,609,251 |
| 14 Dec 2023 | 13.19 | 13.32 | 13.13 | 13.14 | 13.14 | 1,264,164 |
| 13 Dec 2023 | 13.09 | 13.31 | 13.03 | 13.19 | 13.19 | 1,986,602 |
| 12 Dec 2023 | 13.24 | 13.31 | 13.05 | 13.09 | 13.09 | 2,018,858 |
| 11 Dec 2023 | 13.27 | 13.29 | 13.03 | 13.23 | 13.23 | 2,563,024 |
| 08 Dec 2023 | 13.39 | 13.50 | 13.27 | 13.27 | 13.27 | 2,084,408 |
| 07 Dec 2023 | 13.50 | 13.61 | 13.37 | 13.43 | 13.43 | 2,276,399 |
| 06 Dec 2023 | 13.46 | 13.68 | 13.46 | 13.53 | 13.53 | 1,818,640 |
| 05 Dec 2023 | 13.67 | 13.73 | 13.46 | 13.50 | 13.50 | 2,049,614 |
| 04 Dec 2023 | 13.64 | 13.77 | 13.42 | 13.66 | 13.66 | 1,834,804 |
| 01 Dec 2023 | 13.61 | 13.71 | 13.52 | 13.62 | 13.62 | 1,546,077 |
| 30 Nov 2023 | 13.73 | 13.73 | 13.50 | 13.66 | 13.66 | 1,952,528 |
| 29 Nov 2023 | 13.75 | 13.83 | 13.54 | 13.61 | 13.61 | 2,175,090 |
| 28 Nov 2023 | 13.66 | 13.84 | 13.44 | 13.83 | 13.83 | 2,372,804 |
| 27 Nov 2023 | 13.93 | 14.01 | 13.50 | 13.66 | 13.66 | 3,092,001 |
| 24 Nov 2023 | 13.95 | 14.06 | 13.77 | 13.90 | 13.90 | 2,615,282 |
| 23 Nov 2023 | 13.81 | 14.03 | 13.81 | 13.95 | 13.95 | 3,770,610 |
| 22 Nov 2023 | 13.78 | 13.95 | 13.77 | 13.88 | 13.88 | 2,040,242 |
| 21 Nov 2023 | 13.90 | 13.99 | 13.81 | 13.84 | 13.84 | 2,406,941 |
| 20 Nov 2023 | 14.00 | 14.06 | 13.73 | 13.90 | 13.90 | 3,461,710 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.