Shenzhen Rongda Photosensitive & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	35.970	37.360	35.500	36.700	23.013	18,443,677
2023-07-31	35.230	35.960	34.800	35.790	22.442	10,115,602
2023-07-28	35.930	35.960	35.280	35.350	22.167	10,078,817
2023-07-27	36.970	37.090	35.600	35.830	22.468	12,406,409
2023-07-26	37.980	37.990	36.360	36.600	22.950	13,817,404
2023-07-25	37.840	38.480	37.500	38.190	23.947	11,371,152
2023-07-24	37.440	37.960	37.010	37.470	23.496	8,730,914
2023-07-21	38.570	38.960	37.620	37.640	23.603	12,312,823
2023-07-20	40.380	40.500	38.530	38.570	24.186	15,058,257
2023-07-19	40.650	41.190	39.260	40.570	25.440	16,723,990
2023-07-18	41.580	42.840	40.980	41.150	25.803	18,151,936
2023-07-17	40.320	42.200	40.130	41.890	26.268	21,758,341
2023-07-14	40.050	41.000	40.000	40.720	25.534	16,795,435
2023-07-13	39.920	41.000	39.580	40.330	25.289	22,421,101
2023-07-12	43.590	44.650	39.800	39.980	25.070	37,564,260
2023-07-11	43.690	45.100	43.510	44.150	27.685	19,461,407
2023-07-10	44.600	45.000	43.200	44.000	27.591	15,254,094
2023-07-07	45.850	46.270	44.300	44.500	27.904	25,602,607
2023-07-06	44.180	46.610	43.730	46.610	29.227	37,588,594
2023-07-05	45.130	45.890	44.240	44.550	27.936	27,214,607
2023-07-04	46.010	46.760	44.890	45.990	28.838	39,041,000
2023-07-03	46.100	49.390	45.060	45.880	28.769	61,488,119
2023-06-30	42.440	46.710	41.930	45.520	28.544	49,965,642
2023-06-29	43.010	44.050	42.340	42.930	26.920	25,921,307
2023-06-28	43.180	44.430	40.700	43.480	27.265	39,270,846
2023-06-27	43.000	46.050	42.800	44.100	27.653	43,283,394
2023-06-26	41.100	44.300	40.800	43.690	27.396	47,791,545
2023-06-21	43.420	45.100	40.900	41.140	25.797	44,753,729
2023-06-20	44.710	47.150	43.660	44.200	27.716	54,428,373
2023-06-19	43.100	46.600	42.320	44.880	28.142	62,031,920
2023-06-16	38.600	40.090	38.440	39.600	24.832	20,161,012
2023-06-15	40.200	40.870	38.520	38.640	24.230	24,116,626
2023-06-14	40.100	41.450	39.880	40.580	25.446	25,251,139
2023-06-13	40.510	41.990	39.110	40.950	25.678	33,578,842
2023-06-12	38.860	40.470	38.790	40.120	25.158	22,077,579
2023-06-09	38.580	39.550	37.670	39.500	24.769	20,471,479
2023-06-08	39.020	39.270	37.000	38.150	23.922	18,732,939
2023-06-07	38.500	39.290	38.200	39.080	24.505	15,939,708
2023-06-06	40.740	40.740	38.070	38.640	24.230	25,312,982
2023-06-05	45.070	46.730	44.500	44.790	25.501	22,869,900
2023-06-02	45.780	47.100	44.800	44.960	25.598	29,711,326
2023-06-01	46.200	46.920	44.740	45.900	26.133	37,237,868
2023-05-31	45.000	48.680	44.000	47.190	26.868	53,443,307
2023-05-30	44.300	45.190	43.910	44.510	25.342	36,551,079
2023-05-29	44.760	47.990	44.280	45.690	26.014	53,084,982
2023-05-26	44.280	46.500	44.260	45.700	26.020	56,164,911
2023-05-25	46.980	46.980	43.500	44.500	25.336	63,296,650
2023-05-24	38.970	46.320	38.960	46.320	26.372	81,741,951
2023-05-23	40.390	40.390	38.590	38.600	21.977	27,743,411
2023-05-22	39.550	41.770	38.700	41.460	23.605	42,997,122
2023-05-19	37.950	42.500	37.580	40.420	23.013	46,675,935
2023-05-18	36.030	37.100	36.020	36.900	21.009	16,019,313
2023-05-17	36.210	37.120	36.060	36.490	20.776	14,339,328
2023-05-16	35.200	37.200	34.820	36.600	20.838	19,981,583
2023-05-15	34.570	35.680	34.300	35.660	20.303	13,955,909
2023-05-12	37.190	38.000	35.010	35.010	19.933	18,699,170
2023-05-11	37.100	37.560	36.160	37.290	21.231	15,200,016
2023-05-10	37.730	37.730	35.730	36.560	20.816	18,000,493
2023-05-09	38.600	39.830	37.770	37.770	21.505	22,168,739
2023-05-08	38.760	40.950	37.800	39.310	22.381	24,792,938

← NewerPage 14 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.