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
2022-02-08	6.730	6.810	6.670	6.800	6.582	30,660,611
2022-02-07	6.800	6.810	6.700	6.730	6.514	26,454,058
2022-01-28	6.700	6.850	6.700	6.730	6.514	42,188,451
2022-01-27	6.750	6.790	6.680	6.700	6.485	33,797,274
2022-01-26	6.680	6.830	6.660	6.770	6.553	32,195,503
2022-01-25	6.960	6.960	6.690	6.690	6.476	52,142,404
2022-01-24	6.990	7.050	6.900	6.980	6.756	32,324,355
2022-01-21	7.250	7.260	6.970	6.990	6.766	71,227,610
2022-01-20	7.210	7.340	7.140	7.230	6.998	62,071,102
2022-01-19	7.420	7.470	7.200	7.220	6.989	75,590,008
2022-01-18	7.600	7.800	7.390	7.420	7.182	131,628,605
2022-01-17	7.220	7.790	7.110	7.580	7.337	167,806,165
2022-01-14	6.910	7.300	6.840	7.220	6.989	144,475,904
2022-01-13	6.980	7.070	6.920	6.920	6.698	59,662,223
2022-01-12	6.930	6.960	6.870	6.950	6.727	37,165,603
2022-01-11	6.880	6.960	6.880	6.910	6.688	40,891,463
2022-01-10	6.890	6.970	6.850	6.890	6.669	43,618,745
2022-01-07	6.850	6.970	6.810	6.870	6.650	43,520,028
2022-01-06	6.900	6.930	6.790	6.860	6.640	48,012,959
2022-01-05	6.970	7.000	6.860	6.930	6.708	48,556,793
2022-01-04	6.820	7.050	6.820	6.970	6.747	75,994,608
2021-12-31	6.720	6.900	6.720	6.820	6.601	63,862,169
2021-12-30	6.700	6.740	6.650	6.710	6.495	38,077,123
2021-12-29	6.610	6.780	6.570	6.710	6.495	61,670,487
2021-12-28	6.670	6.710	6.590	6.610	6.398	35,393,940
2021-12-27	6.600	6.720	6.570	6.650	6.437	46,481,741
2021-12-24	6.510	6.650	6.480	6.600	6.388	56,642,106
2021-12-23	6.550	6.550	6.500	6.510	6.301	35,934,527
2021-12-22	6.580	6.600	6.500	6.530	6.321	44,670,687
2021-12-21	6.600	6.620	6.520	6.570	6.359	62,341,918
2021-12-20	6.400	6.820	6.380	6.600	6.388	104,672,353
2021-12-17	6.450	6.460	6.390	6.400	6.195	30,628,780
2021-12-16	6.460	6.480	6.430	6.450	6.243	26,211,169
2021-12-15	6.460	6.480	6.430	6.450	6.243	28,495,642
2021-12-14	6.440	6.490	6.420	6.460	6.253	24,905,204
2021-12-13	6.480	6.510	6.450	6.460	6.253	32,260,836
2021-12-10	6.430	6.480	6.390	6.470	6.263	38,263,892
2021-12-09	6.370	6.450	6.340	6.430	6.224	33,634,817
2021-12-08	6.370	6.370	6.330	6.360	6.156	23,391,687
2021-12-07	6.380	6.420	6.340	6.370	6.166	26,275,771
2021-12-06	6.450	6.450	6.390	6.400	6.195	25,829,812
2021-12-03	6.490	6.500	6.420	6.460	6.253	23,716,599
2021-12-02	6.460	6.530	6.450	6.490	6.282	21,078,851
2021-12-01	6.500	6.500	6.450	6.470	6.263	28,892,673
2021-11-30	6.420	6.550	6.410	6.550	6.340	36,349,094
2021-11-29	6.450	6.580	6.420	6.450	6.243	33,232,384
2021-11-26	6.470	6.490	6.390	6.390	6.185	36,535,398
2021-11-25	6.500	6.530	6.460	6.510	6.301	25,567,756
2021-11-24	6.490	6.520	6.460	6.480	6.272	20,279,360
2021-11-23	6.530	6.560	6.480	6.500	6.292	27,724,647
2021-11-22	6.570	6.580	6.520	6.530	6.321	21,898,235
2021-11-19	6.520	6.570	6.460	6.560	6.350	22,740,557
2021-11-18	6.680	6.690	6.540	6.540	6.330	33,400,352
2021-11-17	6.720	6.720	6.630	6.700	6.485	20,346,729
2021-11-16	6.740	6.810	6.660	6.690	6.476	28,600,312
2021-11-15	6.650	6.790	6.640	6.740	6.524	26,406,316
2021-11-12	6.640	6.680	6.610	6.660	6.446	17,219,386
2021-11-11	6.640	6.660	6.590	6.640	6.427	17,675,444
2021-11-10	6.530	6.690	6.510	6.650	6.437	23,156,769
2021-11-09	6.610	6.620	6.480	6.520	6.311	21,197,231

← NewerPage 20 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.