Shenzhen - Delayed Quote
CNY
Zhejiang Runtu Co., Ltd. (002440.SZ)
10.12
+0.09
(+0.90%)
At close: October 30 at 3:04:03 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
9.90
10.37
9.70
10.12
10.12
44,052,230
Oct 29, 2026
10.42
10.53
9.96
10.03
10.03
58,300,625
Oct 28, 2026
10.67
10.96
10.33
10.84
10.84
34,575,852
Oct 27, 2026
10.40
11.02
10.39
10.65
10.65
38,061,195
Oct 26, 2026
10.47
10.59
10.31
10.35
10.35
15,946,078
Oct 23, 2026
10.28
10.68
9.93
10.60
10.60
31,660,450
Oct 22, 2026
10.70
10.78
10.35
10.49
10.49
25,319,866
Oct 21, 2026
10.76
11.12
10.69
10.79
10.79
26,650,900
Oct 20, 2026
11.06
11.08
10.54
10.74
10.74
38,032,727
Oct 19, 2026
10.80
11.35
10.79
11.29
11.29
30,058,598
Oct 16, 2026
10.98
11.21
10.78
10.89
10.89
28,198,100
Oct 15, 2026
10.91
11.46
10.79
10.85
10.85
41,032,613
Oct 14, 2026
12.39
12.66
11.50
11.56
11.56
49,632,374
Oct 13, 2026
11.60
12.32
11.47
12.16
12.16
32,085,458
Oct 12, 2026
12.90
12.99
11.77
11.93
11.93
49,043,874
Oct 9, 2026
12.87
13.19
12.67
13.05
13.05
36,001,415
Oct 8, 2026
13.56
13.66
12.91
13.07
13.07
35,540,091
Sep 30, 2026
13.00
13.78
13.00
13.26
13.26
46,407,575
Sep 29, 2026
13.13
13.17
12.86
12.99
12.99
33,055,567
Sep 28, 2026
12.70
13.41
12.55
13.20
13.20
44,986,420
Sep 24, 2026
12.98
13.00
12.64
12.79
12.79
30,637,667
Sep 23, 2026
13.07
13.36
12.71
13.06
13.06
37,990,335
Sep 22, 2026
12.39
13.04
12.30
12.94
12.94
47,108,681
Sep 21, 2026
12.63
12.67
12.15
12.44
12.44
40,245,456
Sep 18, 2026
11.61
12.13
11.51
12.12
12.12
36,025,994
Sep 17, 2026
11.54
11.84
11.50
11.60
11.60
22,812,853
Sep 16, 2026
11.70
11.81
11.47
11.56
11.56
27,149,198
Sep 15, 2026
12.02
12.08
11.72
11.76
11.76
23,382,100
Sep 14, 2026
11.77
12.26
11.66
12.06
12.06
38,839,085
Sep 11, 2026
12.16
12.20
11.06
11.54
11.54
49,069,065
Sep 10, 2026
12.70
12.84
12.25
12.28
12.28
32,737,997
Sep 9, 2026
12.60
12.94
12.50
12.69
12.69
30,174,555
Sep 8, 2026
12.58
12.90
12.39
12.72
12.72
37,210,574
Sep 7, 2026
13.20
13.35
12.45
12.57
12.57
54,160,332
Sep 4, 2026
13.48
13.97
13.22
13.30
13.30
45,571,433
Sep 3, 2026
13.53
13.75
13.20
13.50
13.50
41,843,254
Sep 2, 2026
14.07
14.54
13.34
13.55
13.55
63,150,855
Sep 1, 2026
14.32
14.80
13.99
14.12
14.12
75,295,597
Aug 31, 2026
13.76
14.29
13.33
14.01
14.01
72,695,971
Aug 28, 2026
13.19
14.13
12.87
13.89
13.89
67,619,069
Aug 27, 2026
12.70
13.15
12.45
13.07
13.07
51,396,369
Aug 26, 2026
12.15
12.74
12.00
12.60
12.60
38,870,296
Aug 25, 2026
12.22
12.38
11.73
12.09
12.09
35,482,987
Aug 24, 2026
12.40
12.67
12.10
12.40
12.40
40,160,667
Aug 21, 2026
12.54
12.67
12.15
12.30
12.30
22,808,175
Aug 20, 2026
12.75
13.34
12.40
12.54
12.54
34,437,566
Aug 19, 2026
13.05
13.14
12.50
12.58
12.58
38,758,489
Aug 18, 2026
13.10
13.31
12.98
13.23
13.23
38,952,040
Aug 17, 2026
12.60
13.09
12.29
13.04
13.04
43,655,622
Aug 14, 2026
12.65
12.69
12.02
12.37
12.37
51,790,851
Aug 13, 2026
13.27
13.39
12.58
12.59
12.59
57,803,754
Aug 12, 2026
13.05
13.99
12.92
13.28
13.28
63,066,989
Aug 11, 2026
13.58
13.93
12.90
13.02
13.02
66,818,210
Aug 10, 2026
13.26
13.99
13.18
13.87
13.87
75,467,847
Aug 7, 2026
13.05
13.48
12.80
13.25
13.25
67,360,138
Aug 6, 2026
12.96
13.38
12.67
13.04
13.04
54,037,397
Aug 5, 2026
12.66
13.19
12.40
13.05
13.05
57,467,937
Aug 4, 2026
13.00
13.02
12.56
12.75
12.75
58,232,590
Aug 3, 2026
13.50
13.71
12.80
12.99
12.99
66,573,611
Jul 31, 2026
12.86
13.73
12.81
13.71
13.71
76,864,249
Jul 30, 2026
13.47
14.22
13.04
13.64
13.64
102,524,961
Jul 29, 2026
12.40
13.64
12.37
13.64
13.64
82,422,060
Jul 28, 2026
11.70
12.79
11.63
12.40
12.40
71,039,661
Jul 27, 2026
11.33
12.06
11.33
11.91
11.91
53,585,818
Jul 24, 2026
12.86
12.90
11.85
11.85
11.85
65,007,813
Jul 23, 2026
12.30
13.24
11.82
13.17
13.17
95,286,095
Jul 22, 2026
12.00
13.09
11.98
12.55
12.55
94,741,187
Jul 21, 2026
12.01
12.95
11.95
12.29
12.29
132,851,042
Jul 20, 2026
10.74
11.78
10.47
11.78
11.78
100,329,679
Jul 17, 2026
10.86
11.33
10.68
10.71
10.71
55,599,259
Jul 16, 2026
11.01
11.25
10.80
10.89
10.89
49,933,913
Jul 15, 2026
10.71
11.48
10.60
11.29
11.29
84,297,962
Jul 14, 2026
10.05
10.76
9.67
10.70
10.70
86,964,598
Jul 13, 2026
9.82
10.38
9.77
9.90
9.90
48,272,049
Jul 10, 2026
9.54
10.05
9.29
9.78
9.78
45,982,932
Jul 9, 2026
9.54
9.74
9.25
9.53
9.53
41,761,128
Jul 8, 2026
10.34
10.46
9.43
9.47
9.47
63,700,990
Jul 7, 2026
11.11
11.18
10.35
10.43
10.43
53,631,270
Jul 6, 2026
10.54
11.16
10.39
11.03
11.03
69,750,645
Jul 3, 2026
11.01
11.16
10.47
10.54
10.54
50,191,810
Jul 2, 2026
11.40
11.41
10.91
11.01
11.01
64,110,203
Jul 1, 2026
10.20
11.28
10.02
11.28
11.28
63,589,915
Jun 30, 2026
10.45
10.56
10.15
10.25
10.25
54,279,580
Jun 29, 2026
10.67
11.25
10.52
10.56
10.56
63,193,374
Jun 26, 2026
11.42
11.48
10.57
10.59
10.59
80,681,488
Jun 25, 2026
11.20
11.88
10.91
11.62
11.62
110,991,428
Jun 24, 2026
11.04
11.74
10.90
11.54
11.54
112,246,124
Jun 23, 2026
11.20
11.52
10.87
11.00
11.00
108,151,870
Jun 22, 2026
9.70
10.99
9.50
10.99
10.99
69,096,141
Jun 18, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
10.14
10.19
9.74
9.99
9.99
59,306,551
Jun 17, 2026
9.58
10.47
9.54
10.44
10.24
88,128,818
Jun 16, 2026
9.93
10.14
9.70
9.72
9.53
88,397,443
Jun 15, 2026
9.59
9.98
9.43
9.98
9.79
98,766,121
Jun 12, 2026
8.64
9.31
8.48
9.07
8.90
46,972,606
Jun 11, 2026
8.88
9.04
8.52
8.63
8.46
23,338,552
Jun 10, 2026
8.67
8.99
8.61
8.77
8.60
23,114,015
Jun 9, 2026
8.78
8.88
8.50
8.74
8.57
20,670,427
Jun 8, 2026
8.87
9.04
8.55
8.62
8.45
23,681,124
Jun 5, 2026
8.98
9.15
8.89
8.99
8.82
21,524,626
Jun 4, 2026
9.09
9.15
8.94
8.98
8.81
22,585,239
Jun 3, 2026
9.29
9.29
9.06
9.11
8.94
22,524,793
Jun 2, 2026
9.47
9.51
9.12
9.29
9.11
23,241,066
Jun 1, 2026
9.40
9.59
9.36
9.43
9.25
25,651,800
May 29, 2026
9.41
9.54
9.27
9.47
9.29
27,275,179
May 28, 2026
9.53
9.58
9.25
9.43
9.25
23,614,484
May 27, 2026
9.70
9.84
9.39
9.49
9.31
37,791,973
May 26, 2026
9.19
9.80
9.06
9.79
9.60
58,898,736
May 25, 2026
9.58
9.59
9.23
9.24
9.06
23,534,450
May 22, 2026
9.47
9.68
9.33
9.59
9.41
22,810,837
May 21, 2026
9.76
9.77
9.33
9.37
9.19
27,028,880
May 20, 2026
9.64
9.82
9.54
9.71
9.52
22,767,494
May 19, 2026
9.71
9.76
9.42
9.72
9.53
28,417,350
May 18, 2026
9.96
9.97
9.67
9.74
9.55
29,239,467
May 15, 2026
10.17
10.45
9.88
9.96
9.77
33,287,998
May 14, 2026
10.40
10.49
10.11
10.17
9.98
25,099,265
May 13, 2026
10.25
10.57
10.25
10.42
10.22
27,124,725
May 12, 2026
10.59
10.60
10.22
10.36
10.16
33,828,034
May 11, 2026
10.80
10.89
10.53
10.55
10.35
38,116,127
May 8, 2026
10.66
10.85
10.53
10.72
10.51
38,977,431
May 7, 2026
10.81
10.85
10.45
10.74
10.53
45,791,191
May 6, 2026
10.88
10.91
10.53
10.88
10.67
59,097,677
Apr 30, 2026
11.43
11.54
10.77
10.86
10.65
70,629,968
Apr 29, 2026
11.70
11.70
10.90
11.29
11.07
64,108,399
Apr 28, 2026
11.78
12.42
11.66
11.85
11.62
56,445,401
Apr 27, 2026
12.30
12.35
11.59
11.76
11.53
79,255,008
Apr 24, 2026
11.61
12.65
11.57
12.50
12.26
68,940,190
Apr 23, 2026
11.83
11.85
11.51
11.66
11.44
17,681,754
Apr 22, 2026
11.57
11.87
11.50
11.73
11.51
19,910,090
Apr 21, 2026
11.77
11.78
11.43
11.59
11.37
19,883,094
Apr 20, 2026
11.80
11.87
11.55
11.77
11.54
19,166,553
Apr 17, 2026
11.80
12.11
11.75
11.90
11.67
25,098,949
Apr 16, 2026
11.70
11.93
11.65
11.87
11.64
23,516,705
Apr 15, 2026
11.88
11.92
11.68
11.71
11.49
22,139,164
Apr 14, 2026
12.06
12.10
11.48
11.87
11.64
33,878,446
Apr 13, 2026
12.11
12.20
11.63
11.98
11.75
38,637,884
Apr 10, 2026
12.09
12.84
11.95
12.25
12.02
52,728,653
Apr 9, 2026
11.89
12.35
11.85
12.09
11.86
52,457,869
Apr 8, 2026
11.73
11.85
11.25
11.81
11.58
30,178,843
Apr 7, 2026
10.94
11.67
10.92
11.57
11.35
33,631,156
Apr 3, 2026
11.25
11.32
10.89
10.95
10.74
16,419,116
Apr 2, 2026
11.45
11.55
11.16
11.24
11.02
24,289,568
Apr 1, 2026
11.43
11.88
11.31
11.53
11.31
32,612,517
Mar 31, 2026
11.40
11.64
11.23
11.27
11.05
22,668,250
Mar 30, 2026
11.20
11.58
11.15
11.51
11.29
30,276,059
Mar 27, 2026
10.96
11.53
10.94
11.35
11.13
29,173,977
Mar 26, 2026
11.25
11.39
11.05
11.14
10.93
21,745,685
Mar 25, 2026
11.14
11.48
11.05
11.27
11.05
30,252,160
Mar 24, 2026
11.12
11.12
10.60
11.02
10.81
35,519,168
Mar 23, 2026
11.00
11.36
10.70
10.81
10.60
47,947,445
Mar 20, 2026
11.96
12.08
11.21
11.25
11.03
39,433,705
Mar 19, 2026
12.18
12.22
11.58
11.70
11.48
49,677,370
Mar 18, 2026
12.38
12.49
12.22
12.42
12.18
33,344,915
Mar 17, 2026
12.72
12.88
12.34
12.37
12.13
42,660,249
Mar 16, 2026
13.18
13.50
12.67
12.85
12.60
75,439,216
Mar 13, 2026
14.03
14.06
13.28
13.39
13.13
78,234,466
Mar 12, 2026
14.96
15.20
13.63
13.86
13.59
122,371,223
Mar 11, 2026
14.42
15.11
13.92
14.79
14.51
113,175,384
Mar 10, 2026
14.26
14.47
13.61
13.95
13.68
66,353,692
Mar 9, 2026
14.03
14.14
12.92
13.92
13.65
79,448,042
Mar 6, 2026
14.02
14.44
13.81
14.03
13.76
64,157,375
Mar 5, 2026
15.25
15.25
14.09
14.28
14.01
98,696,345
Mar 4, 2026
13.30
14.77
13.30
14.56
14.28
151,676,373
Mar 3, 2026
14.98
14.98
13.40
13.43
13.17
89,529,265
Mar 2, 2026
14.61
14.95
13.46
14.88
14.59
133,262,026
Feb 27, 2026
14.50
15.10
14.41
14.85
14.57
99,222,031
Feb 26, 2026
14.96
16.45
14.61
14.69
14.41
144,434,701
Feb 25, 2026
15.45
15.59
14.81
14.96
14.67
109,761,292
Feb 24, 2026
14.71
15.50
14.30
15.22
14.93
116,950,889
Feb 13, 2026
14.96
15.55
14.70
14.79
14.51
99,446,781
Feb 12, 2026
14.94
15.40
14.54
14.95
14.66
121,371,299
Feb 11, 2026
14.92
15.54
14.22
14.97
14.68
140,102,868
Feb 10, 2026
15.53
15.60
14.60
15.38
15.09
195,965,123
Feb 9, 2026
13.74
14.53
13.74
14.53
14.25
51,457,262
Feb 6, 2026
12.15
13.21
12.15
13.21
12.96
86,450,415
Feb 5, 2026
12.26
12.40
11.61
12.01
11.78
110,909,056
Feb 4, 2026
12.60
13.10
12.08
12.47
12.23
119,920,535
Feb 3, 2026
11.92
12.80
11.80
12.57
12.33
139,419,674
Feb 2, 2026
12.59
12.95
12.00
12.05
11.82
187,509,793
Jan 30, 2026
11.52
13.01
11.31
12.59
12.35
215,109,982
Jan 29, 2026
11.00
11.83
10.91
11.83
11.60
217,155,664
Jan 28, 2026
10.20
10.75
10.20
10.75
10.54
68,709,615
Jan 27, 2026
9.55
9.80
9.38
9.77
9.58
73,249,976
Jan 26, 2026
9.43
9.95
9.42
9.85
9.66
101,056,105
Jan 23, 2026
9.39
9.58
9.11
9.39
9.21
109,911,017
Jan 22, 2026
8.86
9.37
8.70
9.33
9.15
110,813,964
Jan 21, 2026
8.12
9.01
8.11
9.01
8.84
90,357,347
Jan 20, 2026
8.02
8.21
7.98
8.19
8.03
24,479,485
Jan 19, 2026
7.73
8.03
7.71
8.02
7.87
22,835,419
Jan 16, 2026
7.77
7.85
7.66
7.78
7.63
15,596,033
Jan 15, 2026
7.64
7.77
7.61
7.70
7.55
11,925,612
Jan 14, 2026
7.78
7.79
7.56
7.68
7.53
16,024,094
Jan 13, 2026
7.86
7.92
7.73
7.74
7.59
13,636,068
Jan 12, 2026
7.81
7.97
7.78
7.88
7.73
21,047,242
Jan 9, 2026
7.68
7.81
7.65
7.79
7.64
16,065,176
Jan 8, 2026
7.73
7.80
7.63
7.70
7.55
10,766,800
Jan 7, 2026
7.67
7.87
7.63
7.77
7.62
16,092,030
Jan 6, 2026
7.48
7.68
7.47
7.66
7.51
14,499,134
Jan 5, 2026
7.47
7.51
7.38
7.48
7.34
11,752,213
Dec 31, 2025
7.57
7.59
7.43
7.47
7.33
10,771,650
Dec 30, 2025
7.63
7.69
7.53
7.56
7.42
11,700,889
Dec 29, 2025
7.66
7.79
7.61
7.66
7.51
10,453,500
Dec 26, 2025
7.72
7.77
7.59
7.69
7.54
9,151,599
Dec 25, 2025
7.70
7.78
7.64
7.75
7.60
9,488,774
Dec 24, 2025
7.58
7.72
7.55
7.70
7.55
11,898,718
Dec 23, 2025
7.56
7.62
7.51
7.55
7.41
7,577,690
Dec 22, 2025
7.59
7.60
7.53
7.57
7.42
7,780,515
Dec 19, 2025
7.55
7.58
7.48
7.54
7.40
9,364,700
Dec 18, 2025
7.53
7.64
7.52
7.54
7.40
10,122,434
Dec 17, 2025
7.68
7.69
7.46
7.58
7.43
16,604,269
Dec 16, 2025
7.72
7.73
7.61
7.70
7.55
13,636,997
Dec 15, 2025
7.63
7.74
7.61
7.67
7.52
10,485,367
Dec 12, 2025
7.68
7.77
7.62
7.66
7.51
10,696,139
Dec 11, 2025
7.69
7.73
7.58
7.70
7.55
16,726,018
Dec 10, 2025
7.59
7.67
7.50
7.66
7.51
10,173,300
Dec 9, 2025
7.59
7.71
7.56
7.58
7.43
9,267,100
Dec 8, 2025
7.71
7.72
7.58
7.60
7.45
10,957,047
Dec 5, 2025
7.67
7.82
7.58
7.66
7.51
13,769,758
Dec 4, 2025
7.60
7.69
7.54
7.64
7.49
11,832,030
Dec 3, 2025
7.53
7.74
7.50
7.63
7.48
19,804,505
Dec 2, 2025
7.50
7.53
7.44
7.49
7.35
10,507,650
Dec 1, 2025
7.37
7.57
7.36
7.51
7.37
13,004,887
Nov 28, 2025
7.32
7.39
7.26
7.39
7.25
17,752,030
Nov 27, 2025
7.19
7.65
7.19
7.32
7.18
37,129,904
Nov 26, 2025
7.11
7.15
7.03
7.05
6.91
7,857,650
Nov 25, 2025
7.00
7.13
6.98
7.08
6.94
8,826,500
Nov 24, 2025
7.03
7.09
6.98
7.00
6.87
8,757,300
Nov 21, 2025
7.30
7.31
6.97
6.99
6.86
18,245,530
Nov 20, 2025
7.48
7.49
7.31
7.33
7.19
9,725,400
Nov 19, 2025
7.52
7.58
7.40
7.46
7.32
9,469,950
Nov 18, 2025
7.71
7.75
7.48
7.51
7.37
15,124,200
Nov 17, 2025
7.73
7.79
7.69
7.74
7.59
12,954,626
Nov 14, 2025
7.80
7.90
7.74
7.75
7.60
16,627,350
Nov 13, 2025
7.72
7.79
7.68
7.78
7.63
14,786,218
Nov 12, 2025
7.79
7.81
7.69
7.75
7.60
14,529,119
Nov 11, 2025
7.73
7.82
7.69
7.79
7.64
16,395,206
Nov 10, 2025
7.76
7.85
7.69
7.76
7.61
25,311,687
Nov 7, 2025
7.53
7.73
7.47
7.67
7.52
21,676,259
Nov 6, 2025
7.45
7.68
7.44
7.55
7.41
16,057,550
Nov 5, 2025
7.39
7.54
7.35
7.47
7.33
14,279,886
Nov 4, 2025
7.72
7.73
7.44
7.49
7.35
36,469,005
Nov 3, 2025
7.54
7.81
7.41
7.72
7.57
54,906,835
Oct 31, 2025
7.29
7.38
7.29
7.32
7.18
9,670,546
Oct 30, 2025
7.39
7.40
7.28
7.28
7.14
12,562,510
