Shenzhen Rongda Photosensitive & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	36.080	36.320	34.820	34.870	26.303	14,903,425
2024-07-26	35.680	36.360	35.480	35.870	27.057	10,656,992
2024-07-25	35.530	36.260	35.300	35.650	26.892	12,077,527
2024-07-24	36.660	37.390	35.800	35.890	27.073	16,783,223
2024-07-23	38.890	38.890	36.800	36.880	27.819	24,172,225
2024-07-22	39.000	40.060	38.830	39.040	29.449	22,887,299
2024-07-19	39.600	41.200	39.300	39.300	29.645	40,807,625
2024-07-18	39.010	41.200	38.990	40.320	30.414	45,358,951
2024-07-17	38.350	39.500	38.160	38.500	29.041	28,032,372
2024-07-16	38.130	38.790	36.920	38.620	29.132	24,162,200
2024-07-15	39.210	39.870	38.570	38.700	29.192	21,744,373
2024-07-12	37.720	39.680	37.510	39.220	29.584	27,397,328
2024-07-11	38.900	38.990	37.780	38.100	28.740	22,306,855
2024-07-10	37.330	38.520	37.210	37.760	28.483	21,907,221
2024-07-09	35.920	37.600	35.270	37.600	28.362	26,124,649
2024-07-08	35.800	37.400	35.700	36.000	27.156	18,226,329
2024-07-05	36.100	36.200	34.900	35.700	26.929	12,075,242
2024-07-04	37.200	37.420	35.650	35.680	26.914	17,289,658
2024-07-03	37.170	38.250	35.880	37.360	28.181	22,909,798
2024-07-02	37.020	37.620	36.600	37.370	28.189	18,219,971
2024-07-01	36.570	37.330	35.540	37.150	28.023	18,647,721
2024-06-28	36.100	37.290	35.820	36.530	27.555	18,728,029
2024-06-27	36.650	37.440	36.060	36.140	27.261	17,277,348
2024-06-26	35.960	37.490	35.100	37.250	28.098	22,006,531
2024-06-25	36.680	37.180	35.530	35.950	27.118	21,684,479
2024-06-24	37.370	38.370	36.500	36.790	27.751	22,353,005
2024-06-21	37.820	39.190	37.280	37.740	28.468	22,233,545
2024-06-20	40.620	40.800	38.170	38.400	28.966	36,543,587
2024-06-19	40.060	41.610	39.800	41.240	31.108	47,555,113
2024-06-18	40.170	40.430	39.510	40.050	30.211	30,901,056
2024-06-17	38.940	40.680	38.500	40.650	30.663	42,860,702
2024-06-14	37.990	39.580	37.620	39.220	29.584	39,394,644
2024-06-13	40.440	41.090	38.380	38.550	29.079	52,393,261
2024-06-12	40.830	40.990	39.840	40.610	30.633	47,888,034
2024-06-11	40.400	43.200	39.760	41.690	31.448	67,145,761
2024-06-07	38.600	42.800	38.230	40.100	30.248	68,075,742
2024-06-06	37.590	41.500	37.420	39.090	29.486	65,537,159
2024-06-05	37.350	39.500	37.160	37.240	28.091	42,269,713
2024-06-04	37.440	37.990	36.000	37.250	28.098	34,729,563
2024-06-03	38.000	39.120	37.300	38.270	28.868	45,984,273
2024-05-31	38.250	39.670	37.850	38.560	29.087	54,686,344
2024-05-30	36.810	41.050	36.800	39.610	29.879	77,570,331
2024-05-29	37.500	39.290	36.920	37.560	28.332	61,486,170
2024-05-28	36.180	39.690	35.820	37.900	28.589	80,965,884
2024-05-27	29.000	34.800	28.650	34.800	26.250	53,331,030
2024-05-24	29.920	30.000	28.990	29.000	21.875	8,697,732
2024-05-23	30.490	30.690	29.990	29.990	22.622	7,171,851
2024-05-22	30.360	30.660	29.850	30.450	22.969	8,347,652
2024-05-21	31.280	31.280	30.300	30.360	22.901	6,181,012
2024-05-20	30.920	31.450	30.810	31.160	23.505	7,912,870
2024-05-17	30.440	31.000	29.770	30.980	23.369	9,144,156
2024-05-16	30.890	31.160	30.410	30.440	22.962	7,139,568
2024-05-15	36.710	37.590	36.100	36.720	23.026	7,140,527
2024-05-14	36.740	37.370	36.440	36.650	22.982	5,876,074
2024-05-13	37.110	37.470	36.440	36.600	22.950	8,183,645
2024-05-10	38.730	38.910	37.660	37.720	23.653	10,434,273
2024-05-09	38.790	39.370	38.600	38.970	24.437	13,782,295
2024-05-08	38.300	39.100	37.930	38.600	24.205	12,739,088
2024-05-07	38.230	39.200	38.100	38.560	24.179	10,767,683
2024-05-06	38.910	39.110	38.180	38.310	24.023	10,814,748

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.0770 CNY
2025-05-27	0.1080 CNY
2024-05-16	0.0900 CNY
2023-06-06	0.0550 CNY
2022-06-16	0.0495 CNY
2021-05-28	0.0800 CNY
2020-06-24	0.0910 CNY
2019-06-14	0.1000 CNY

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