Shenzhen Rongda Photosensitive & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	38.580	39.350	38.160	38.170	23.935	13,418,887
2024-04-29	36.990	38.900	36.990	38.590	24.198	17,138,699
2024-04-26	35.990	38.590	35.920	37.110	23.270	19,302,760
2024-04-25	35.170	35.960	34.960	35.010	21.953	10,107,854
2024-04-24	34.520	35.490	34.400	35.490	22.254	10,224,293
2024-04-23	34.100	34.730	34.100	34.510	21.640	7,347,374
2024-04-22	33.850	34.690	33.200	34.100	21.383	8,704,664
2024-04-19	33.800	35.520	33.200	34.730	21.778	15,443,334
2024-04-18	34.000	34.810	33.640	34.010	21.326	10,625,945
2024-04-17	32.250	34.370	32.250	34.360	21.546	13,665,391
2024-04-16	33.610	33.880	31.490	31.500	19.752	11,531,215
2024-04-15	34.880	35.520	33.330	34.080	21.370	10,258,370
2024-04-12	35.560	35.990	34.890	34.900	21.884	7,213,555
2024-04-11	35.600	36.500	35.200	35.420	22.210	8,384,433
2024-04-10	37.200	37.330	35.080	35.500	22.261	11,943,665
2024-04-09	37.100	37.350	36.530	37.180	23.314	7,911,916
2024-04-08	37.600	38.080	36.700	36.730	23.032	11,191,617
2024-04-03	38.520	39.840	36.950	38.080	23.878	20,067,513
2024-04-02	39.900	40.940	39.130	39.990	25.076	16,981,154
2024-04-01	39.240	40.000	39.120	39.900	25.020	12,499,698
2024-03-29	38.200	39.120	37.870	38.960	24.430	8,197,409
2024-03-28	37.000	39.160	37.000	38.700	24.267	16,630,631
2024-03-27	38.700	39.080	36.660	36.690	23.007	15,365,199
2024-03-26	39.750	40.690	38.450	38.900	24.393	19,275,629
2024-03-25	41.000	43.210	40.040	40.060	25.120	23,569,950
2024-03-22	42.600	44.140	42.070	42.070	26.380	27,190,714
2024-03-21	42.200	43.370	41.790	42.230	26.481	22,830,828
2024-03-20	41.200	45.580	40.780	43.020	26.976	41,851,968
2024-03-19	40.280	43.000	39.660	41.780	26.199	31,676,013
2024-03-18	39.650	40.250	39.400	40.220	25.220	16,792,962
2024-03-15	38.800	39.470	38.500	39.440	24.731	11,062,966
2024-03-14	39.610	39.890	38.360	39.070	24.499	14,734,280
2024-03-13	39.980	40.440	39.190	40.080	25.133	16,807,413
2024-03-12	39.600	40.600	39.180	39.500	24.769	18,759,498
2024-03-11	38.580	39.570	38.200	39.520	24.781	17,134,638
2024-03-08	38.200	39.310	38.110	39.200	24.581	17,940,078
2024-03-07	39.500	40.860	38.550	38.600	24.205	25,544,108
2024-03-06	39.000	39.490	38.060	38.990	24.449	21,632,158
2024-03-05	39.980	42.620	39.380	39.900	25.020	32,707,944
2024-03-04	38.990	42.000	38.200	40.990	25.703	39,559,321
2024-03-01	39.000	39.770	38.290	39.330	24.662	39,691,599
2024-02-29	33.300	40.300	33.210	39.680	24.882	52,130,013
2024-02-28	36.930	37.480	33.560	33.600	21.069	30,141,565
2024-02-27	34.750	36.650	34.710	36.630	22.969	21,975,688
2024-02-26	34.700	36.040	34.530	35.150	22.041	20,771,571
2024-02-23	34.700	35.240	34.180	35.040	21.972	22,318,152
2024-02-22	33.030	36.610	33.030	34.700	21.759	30,366,254
2024-02-21	32.400	34.480	32.120	33.030	20.712	21,226,075
2024-02-20	32.100	33.600	31.800	32.970	20.674	17,329,713
2024-02-19	31.400	33.200	31.400	32.810	20.574	19,029,922
2024-02-08	29.600	31.570	28.800	31.160	19.539	19,113,695
2024-02-07	28.400	30.490	28.110	29.050	18.216	17,265,268
2024-02-06	26.500	29.350	25.500	28.770	18.041	15,020,805
2024-02-05	28.750	29.070	25.810	26.490	16.611	14,676,125
2024-02-02	30.550	31.140	28.030	29.410	18.442	12,561,707
2024-02-01	30.600	32.720	30.500	30.710	19.257	12,921,186
2024-01-31	31.610	32.190	30.220	30.220	18.950	9,416,740
2024-01-30	33.100	33.600	31.450	31.550	19.784	9,083,723
2024-01-29	34.300	35.380	33.100	33.150	20.787	10,896,202
2024-01-26	34.170	36.380	34.110	34.700	21.759	18,098,484

← NewerPage 11 of 21 · 1,219 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.