Shenzhen Rongda Photosensitive & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	33.380	34.860	32.880	34.730	21.778	12,489,011
2024-01-24	33.250	33.600	31.880	33.380	20.931	8,898,899
2024-01-23	32.550	33.480	32.210	33.240	20.843	9,161,897
2024-01-22	34.190	34.680	32.000	32.470	20.361	8,905,781
2024-01-19	34.860	35.750	34.340	34.340	21.533	7,530,882
2024-01-18	34.010	35.150	33.880	35.090	22.004	10,536,609
2024-01-17	35.670	36.000	34.380	34.380	21.558	10,412,614
2024-01-16	36.200	36.690	35.750	36.200	22.700	6,005,438
2024-01-15	36.000	37.700	35.950	36.670	22.994	6,825,581
2024-01-12	36.950	37.180	36.360	36.360	22.800	4,983,786
2024-01-11	35.620	37.300	35.620	37.150	23.295	8,238,713
2024-01-10	36.390	36.780	35.500	35.760	22.424	6,253,894
2024-01-09	36.640	37.370	36.450	36.820	23.088	5,533,407
2024-01-08	37.030	37.500	36.500	36.510	22.894	5,715,113
2024-01-05	38.210	38.520	37.110	37.360	23.427	6,925,208
2024-01-04	39.000	39.460	38.330	38.350	24.048	10,267,009
2024-01-03	38.890	41.660	38.890	39.870	25.001	16,242,225
2024-01-02	39.990	40.200	38.950	39.050	24.487	7,879,083
2023-12-29	38.880	39.540	38.710	39.260	24.618	8,139,095
2023-12-28	37.880	39.250	37.700	38.880	24.380	10,168,128
2023-12-27	37.350	38.560	37.180	38.130	23.910	8,592,536
2023-12-26	37.980	38.200	37.010	37.350	23.421	6,439,596
2023-12-25	38.510	38.950	38.000	38.180	23.941	5,307,527
2023-12-22	39.090	39.190	38.130	38.320	24.029	10,300,424
2023-12-21	41.000	41.490	37.800	39.300	24.643	16,447,505
2023-12-20	42.600	42.950	41.670	41.880	26.261	9,873,190
2023-12-19	41.100	42.530	41.100	42.290	26.518	8,227,959
2023-12-18	41.630	41.990	41.000	41.170	25.816	5,585,879
2023-12-15	42.620	42.900	41.790	42.020	26.349	6,235,751
2023-12-14	43.400	43.700	42.620	42.620	26.725	9,182,992
2023-12-13	43.680	44.650	43.060	43.370	27.196	14,065,337
2023-12-12	43.890	45.990	43.890	44.300	27.779	26,871,314
2023-12-11	41.510	42.850	41.160	42.840	26.863	9,534,632
2023-12-08	41.050	42.180	41.010	41.900	26.274	10,542,500
2023-12-07	41.050	41.500	40.810	41.030	25.728	6,692,588
2023-12-06	41.160	41.960	41.060	41.270	25.879	6,429,136
2023-12-05	42.900	43.150	41.450	41.450	25.992	8,786,205
2023-12-04	42.720	43.530	42.720	42.900	26.901	7,301,870
2023-12-01	42.380	42.950	41.900	42.920	26.913	8,442,466
2023-11-30	44.020	44.070	41.410	42.200	26.462	13,946,486
2023-11-29	44.000	44.880	43.880	44.070	27.635	10,071,691
2023-11-28	43.640	44.300	43.490	43.980	27.578	8,807,486
2023-11-27	42.900	44.490	42.600	44.260	27.754	13,009,846
2023-11-24	43.970	44.010	42.590	42.960	26.938	10,507,387
2023-11-23	43.420	44.210	43.130	43.970	27.572	10,818,658
2023-11-22	46.300	46.690	43.480	43.510	27.283	24,085,874
2023-11-21	48.400	48.550	46.240	46.310	29.039	25,636,870
2023-11-20	46.600	48.930	46.580	48.540	30.437	35,146,667
2023-11-17	45.830	47.360	45.580	46.700	29.284	21,705,924
2023-11-16	46.090	47.490	45.500	46.790	29.340	28,567,058
2023-11-15	47.100	47.300	45.800	45.850	28.751	22,984,315
2023-11-14	46.400	47.500	45.980	47.080	29.522	20,099,472
2023-11-13	47.500	47.700	46.510	46.930	29.428	17,418,991
2023-11-10	47.000	47.800	45.900	46.590	29.215	31,314,515
2023-11-09	48.230	51.000	48.020	48.600	30.475	49,835,074
2023-11-08	47.220	49.700	46.910	48.380	30.337	38,331,657
2023-11-07	46.290	48.490	46.060	47.840	29.999	37,957,941
2023-11-06	45.550	46.880	45.330	46.570	29.202	24,817,256
2023-11-03	44.300	45.980	43.920	45.430	28.487	22,583,045
2023-11-02	45.600	45.870	44.020	44.160	27.691	19,445,119

← NewerPage 12 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.