Shanghai RAAS Blood Products Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	5.690	5.740	5.630	5.720	5.537	26,807,379
2022-05-09	5.750	5.810	5.670	5.750	5.566	27,868,648
2022-05-06	5.480	5.930	5.440	5.750	5.566	51,137,166
2022-05-05	5.500	5.650	5.340	5.580	5.401	38,630,493
2022-04-29	5.110	5.420	5.110	5.400	5.227	39,834,331
2022-04-28	5.180	5.230	5.050	5.080	4.917	27,645,735
2022-04-27	5.080	5.210	4.980	5.200	5.033	30,010,502
2022-04-26	5.070	5.240	5.010	5.120	4.956	36,387,648
2022-04-25	5.340	5.350	5.050	5.050	4.888	33,103,695
2022-04-22	5.430	5.460	5.330	5.400	5.227	21,253,403
2022-04-21	5.640	5.660	5.430	5.450	5.275	33,078,528
2022-04-20	5.740	5.800	5.610	5.660	5.479	23,703,956
2022-04-19	5.740	5.790	5.700	5.750	5.566	12,528,143
2022-04-18	5.720	5.780	5.660	5.760	5.575	12,162,242
2022-04-15	5.770	5.800	5.740	5.760	5.575	12,187,868
2022-04-14	5.750	5.820	5.740	5.800	5.614	14,630,085
2022-04-13	5.790	5.820	5.730	5.760	5.575	15,316,464
2022-04-12	5.680	5.840	5.600	5.820	5.633	24,806,360
2022-04-11	5.880	5.890	5.650	5.670	5.488	38,055,033
2022-04-08	5.930	5.960	5.810	5.880	5.691	22,720,289
2022-04-07	6.050	6.090	5.930	5.930	5.740	25,724,254
2022-04-06	5.960	6.060	5.950	6.020	5.827	19,438,369
2022-04-01	5.920	5.970	5.910	5.960	5.769	17,647,388
2022-03-31	5.980	6.110	5.970	5.990	5.798	27,789,829
2022-03-30	5.960	6.020	5.900	6.010	5.817	22,683,189
2022-03-29	5.950	6.020	5.900	5.950	5.759	17,731,609
2022-03-28	5.990	6.000	5.870	5.960	5.769	21,444,750
2022-03-25	6.050	6.120	6.000	6.000	5.808	24,609,502
2022-03-24	6.000	6.110	5.970	6.070	5.875	26,393,468
2022-03-23	6.080	6.090	6.020	6.040	5.846	21,195,358
2022-03-22	6.100	6.110	5.990	6.040	5.846	25,778,781
2022-03-21	6.170	6.220	6.060	6.110	5.914	37,323,268
2022-03-18	6.020	6.230	5.970	6.170	5.972	49,674,357
2022-03-17	6.000	6.130	5.960	6.020	5.827	46,064,993
2022-03-16	5.910	6.020	5.700	5.990	5.798	42,545,417
2022-03-15	6.130	6.150	5.850	5.870	5.682	42,076,010
2022-03-14	6.300	6.400	6.190	6.210	6.011	38,525,866
2022-03-11	6.000	6.230	5.950	6.230	6.030	36,792,581
2022-03-10	6.110	6.150	6.070	6.080	5.885	32,338,605
2022-03-09	6.290	6.310	5.830	6.020	5.827	57,785,953
2022-03-08	6.470	6.480	6.280	6.290	6.088	31,974,011
2022-03-07	6.620	6.640	6.440	6.450	6.243	36,141,707
2022-03-04	6.630	6.670	6.610	6.640	6.427	23,725,984
2022-03-03	6.650	6.690	6.620	6.650	6.437	53,744,536
2022-03-02	6.670	6.730	6.610	6.630	6.417	44,420,867
2022-03-01	6.680	6.720	6.650	6.680	6.466	17,848,033
2022-02-28	6.610	6.700	6.590	6.680	6.466	18,505,327
2022-02-25	6.660	6.730	6.600	6.640	6.427	22,352,534
2022-02-24	6.750	6.760	6.570	6.620	6.408	36,670,884
2022-02-23	6.790	6.800	6.730	6.760	6.543	17,211,050
2022-02-22	6.780	6.780	6.700	6.750	6.534	23,487,527
2022-02-21	6.660	6.830	6.640	6.800	6.582	32,190,907
2022-02-18	6.580	6.680	6.570	6.660	6.446	19,069,969
2022-02-17	6.740	6.750	6.580	6.590	6.379	39,851,491
2022-02-16	6.910	6.960	6.710	6.750	6.534	53,684,938
2022-02-15	6.820	6.920	6.770	6.900	6.679	30,715,267
2022-02-14	6.890	6.910	6.770	6.810	6.592	18,157,610
2022-02-11	6.870	6.910	6.820	6.900	6.679	24,589,397
2022-02-10	6.910	6.920	6.850	6.890	6.669	18,568,734
2022-02-09	6.790	6.910	6.780	6.900	6.679	28,544,431

← NewerPage 19 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.0330 CNY
2026-02-10	0.0153 CNY
2025-07-14	0.0330 CNY
2024-09-30	0.0370 CNY
2024-06-05	0.0300 CNY
2023-06-13	0.0300 CNY
2022-07-07	0.0280 CNY
2021-07-02	0.0250 CNY
2020-07-15	0.0100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.