Shenzhen Rongda Photosensitive & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	46.500	46.750	45.270	45.350	28.437	17,931,404
2023-10-31	46.700	47.480	45.400	46.310	29.039	31,850,767
2023-10-30	45.170	48.580	44.670	47.210	29.604	45,656,797
2023-10-27	42.000	48.800	41.340	46.400	29.096	53,005,615
2023-10-26	42.000	42.660	41.150	42.350	26.556	18,780,235
2023-10-25	41.700	42.170	40.860	41.890	26.268	15,711,230
2023-10-24	40.240	42.380	40.240	41.470	26.004	17,410,803
2023-10-23	41.450	41.640	39.530	39.930	25.038	14,336,178
2023-10-20	43.060	43.660	41.320	41.440	25.985	18,880,266
2023-10-19	41.400	44.600	41.400	43.480	27.265	29,470,066
2023-10-18	43.990	44.770	41.900	42.070	26.380	19,647,970
2023-10-17	43.140	44.150	43.010	43.390	27.208	16,086,272
2023-10-16	44.220	44.610	42.700	43.130	27.045	27,503,484
2023-10-13	46.290	46.590	44.880	44.880	28.142	25,348,080
2023-10-12	48.800	49.370	45.550	46.790	29.340	34,086,709
2023-10-11	45.770	49.850	45.300	48.700	30.538	47,098,697
2023-10-10	44.660	48.070	44.490	46.670	29.265	46,499,373
2023-10-09	44.670	45.500	44.400	44.780	28.080	23,416,051
2023-09-28	44.100	45.220	43.760	44.650	27.998	28,032,030
2023-09-27	44.340	45.250	44.130	44.130	27.672	21,764,497
2023-09-26	44.450	46.100	43.790	44.800	28.092	37,662,151
2023-09-25	45.500	48.140	45.350	46.180	28.958	43,973,224
2023-09-22	46.600	46.640	43.500	46.100	28.907	35,750,943
2023-09-21	45.750	47.210	45.520	47.040	29.497	29,464,113
2023-09-20	46.270	47.200	46.180	46.350	29.064	26,985,562
2023-09-19	47.160	47.820	46.300	46.550	29.190	31,414,657
2023-09-18	48.500	49.920	47.180	47.500	29.785	46,450,977
2023-09-15	51.100	51.660	48.360	49.830	31.246	54,693,834
2023-09-14	49.080	53.990	47.650	52.880	33.159	73,184,413
2023-09-13	50.500	51.500	48.970	50.090	31.409	53,003,405
2023-09-12	51.000	53.600	50.110	51.010	31.986	64,470,694
2023-09-11	51.500	57.570	51.500	52.390	32.852	76,678,012
2023-09-08	50.790	58.280	50.790	53.400	33.485	83,699,483
2023-09-07	51.880	55.550	49.010	50.250	31.510	86,531,019
2023-09-06	42.710	52.680	42.700	52.680	33.034	84,001,162
2023-09-05	42.630	48.290	42.530	43.900	27.528	75,541,037
2023-09-04	40.760	44.600	40.410	43.900	27.528	49,966,142
2023-09-01	40.710	42.360	40.180	41.020	25.722	57,872,721
2023-08-31	35.610	42.410	35.100	42.410	26.594	72,780,643
2023-08-30	34.900	36.470	34.010	35.340	22.160	26,288,835
2023-08-29	32.500	34.360	32.410	34.350	21.540	16,348,381
2023-08-28	34.800	35.000	32.230	32.400	20.317	11,608,614
2023-08-25	32.900	32.970	31.920	32.300	20.254	10,039,282
2023-08-24	32.820	33.850	32.710	33.290	20.875	10,256,270
2023-08-23	33.980	34.250	32.620	32.710	20.511	11,340,996
2023-08-22	33.390	34.470	33.160	34.460	21.609	13,110,731
2023-08-21	33.110	34.190	33.110	33.380	20.931	9,248,149
2023-08-18	34.740	34.890	33.100	33.110	20.762	11,105,116
2023-08-17	33.300	34.400	33.200	34.300	21.508	9,094,455
2023-08-16	33.870	34.500	33.510	33.530	21.025	7,695,040
2023-08-15	34.990	35.220	33.840	34.010	21.326	8,889,350
2023-08-14	34.200	34.900	34.110	34.900	21.884	7,337,761
2023-08-11	35.720	35.840	34.660	34.670	21.740	10,686,915
2023-08-10	36.320	37.300	35.360	35.400	22.198	11,935,268
2023-08-09	36.500	36.940	36.100	36.660	22.988	8,773,913
2023-08-08	37.390	37.770	36.530	36.600	22.950	8,935,792
2023-08-07	37.870	38.170	37.150	37.250	23.358	10,183,632
2023-08-04	37.660	38.150	37.250	38.040	23.853	13,256,128
2023-08-03	37.250	38.170	37.250	37.770	23.684	14,107,417
2023-08-02	36.500	39.500	36.010	38.370	24.060	25,689,018

← NewerPage 13 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.