Shenzhen Rongda Photosensitive & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	40.450	43.000	39.390	39.450	22.461	33,596,927
2023-05-04	38.050	40.830	38.000	40.260	22.922	28,925,516
2023-04-28	37.090	40.180	37.090	39.210	22.324	29,781,496
2023-04-27	36.000	38.800	36.000	37.800	21.522	29,941,490
2023-04-26	36.360	37.370	35.210	35.950	20.468	20,495,258
2023-04-25	37.280	37.860	35.520	35.580	20.258	23,167,643
2023-04-24	39.370	40.680	36.570	37.090	21.117	29,266,824
2023-04-21	43.730	43.740	39.560	40.170	22.871	34,841,502
2023-04-20	41.080	44.560	40.600	44.380	25.268	47,804,761
2023-04-19	41.300	43.100	41.080	41.710	23.748	35,742,642
2023-04-18	39.110	42.000	38.500	41.570	23.668	31,494,552
2023-04-17	40.520	42.120	40.000	40.310	22.951	22,383,692
2023-04-14	39.710	41.700	38.280	40.970	23.326	34,911,358
2023-04-13	42.510	42.520	39.400	39.450	22.461	29,682,409
2023-04-12	42.000	42.600	40.390	42.430	24.158	30,432,498
2023-04-11	41.430	42.390	40.800	42.360	24.118	28,226,489
2023-04-10	43.540	44.270	40.990	41.120	23.412	35,946,171
2023-04-07	44.560	44.800	42.780	43.800	24.938	42,655,710
2023-04-06	44.380	48.500	43.800	45.550	25.934	60,635,662
2023-04-04	42.000	48.910	42.000	45.040	25.644	69,170,866
2023-04-03	40.630	45.890	39.000	43.840	24.961	63,283,753
2023-03-31	36.560	39.880	36.560	39.240	22.342	49,517,127
2023-03-30	36.620	37.620	35.820	36.240	20.633	29,659,876
2023-03-29	35.250	38.140	34.900	37.300	21.237	42,718,661
2023-03-28	38.150	39.300	35.960	36.030	20.514	52,718,240
2023-03-27	39.220	44.080	38.710	40.030	22.791	72,747,837
2023-03-24	35.410	38.800	34.830	37.720	21.476	62,692,414
2023-03-23	35.310	36.380	34.230	36.100	20.554	47,004,451
2023-03-22	36.500	36.900	35.000	35.970	20.480	42,639,408
2023-03-21	35.350	37.500	35.020	37.420	21.305	46,635,064
2023-03-20	36.800	37.760	35.380	36.350	20.696	48,611,116
2023-03-17	36.630	38.630	35.610	38.000	21.635	66,690,483
2023-03-16	35.090	37.260	35.080	37.240	21.203	63,344,434
2023-03-15	35.670	38.770	34.780	35.000	19.927	67,596,268
2023-03-14	35.030	36.600	33.420	36.200	20.611	64,037,653
2023-03-13	33.990	39.860	33.990	36.520	20.793	66,092,063
2023-03-10	36.000	37.820	34.810	34.900	19.870	83,020,775
2023-03-09	29.150	32.980	28.910	32.980	18.777	48,242,511
2023-03-08	22.800	27.480	22.700	27.480	15.646	27,193,999
2023-03-07	23.810	24.150	22.860	22.900	13.038	6,791,469
2023-03-06	23.780	24.010	23.420	24.000	13.665	8,039,045
2023-03-03	23.120	24.580	23.120	24.050	13.693	15,066,841
2023-03-02	23.210	23.320	22.800	22.880	13.027	3,253,207
2023-03-01	22.590	23.210	22.520	23.210	13.215	3,361,601
2023-02-28	22.650	22.850	22.270	22.650	12.896	1,859,024
2023-02-27	22.750	22.870	22.500	22.540	12.833	1,789,535
2023-02-24	22.950	23.130	22.680	22.780	12.970	2,229,193
2023-02-23	23.830	23.830	22.860	22.950	13.067	4,920,206
2023-02-22	23.150	23.430	23.100	23.430	13.340	2,051,784
2023-02-21	23.530	23.740	23.110	23.290	13.260	3,287,452
2023-02-20	23.340	23.590	22.900	23.580	13.425	3,182,504
2023-02-17	23.580	23.900	23.310	23.340	13.289	4,491,311
2023-02-16	24.470	24.660	23.390	23.580	13.425	6,159,338
2023-02-15	24.110	24.430	24.070	24.400	13.892	3,708,166
2023-02-14	24.490	24.750	24.130	24.140	13.744	4,168,273
2023-02-13	24.250	24.600	24.100	24.370	13.875	3,649,455
2023-02-10	24.430	24.600	24.130	24.200	13.778	4,134,581
2023-02-09	23.660	24.500	23.400	24.440	13.915	7,635,374
2023-02-08	24.160	24.410	23.650	23.700	13.494	3,970,973
2023-02-07	23.900	24.180	23.730	24.160	13.756	4,387,910

← NewerPage 15 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.