Shenzhen Rongda Photosensitive & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	24.060	24.060	23.630	23.740	13.517	3,277,569
2023-02-03	24.020	24.280	23.620	24.020	13.676	5,589,497
2023-02-02	24.440	24.600	23.930	24.050	13.693	7,658,151
2023-02-01	23.590	24.180	23.590	24.000	13.665	5,868,634
2023-01-31	23.300	23.750	23.300	23.550	13.408	3,601,904
2023-01-30	23.720	23.950	23.500	23.550	13.408	6,378,220
2023-01-20	23.200	24.000	23.000	23.560	13.414	7,670,729
2023-01-19	22.730	23.190	22.600	23.130	13.169	4,188,316
2023-01-18	22.920	23.000	22.640	22.650	12.896	3,435,434
2023-01-17	23.050	23.550	22.820	22.910	13.044	5,650,800
2023-01-16	22.800	23.180	22.600	23.000	13.095	5,035,583
2023-01-13	23.350	23.540	22.700	22.910	13.044	7,095,946
2023-01-12	22.880	23.880	22.510	23.550	13.408	13,062,173
2023-01-11	22.120	24.780	22.020	23.110	13.158	13,422,013
2023-01-10	21.650	21.890	21.560	21.780	12.401	2,812,991
2023-01-09	21.980	22.020	21.460	21.560	12.275	2,898,036
2023-01-06	21.350	21.770	21.140	21.590	12.292	2,875,942
2023-01-05	21.190	21.420	21.060	21.350	12.156	2,115,984
2023-01-04	21.540	21.730	20.920	21.220	12.082	2,600,751
2023-01-03	20.530	21.340	20.510	21.220	12.082	2,448,662
2022-12-30	20.960	21.060	20.600	20.650	11.757	1,367,268
2022-12-29	20.540	21.040	20.540	20.700	11.786	1,358,859
2022-12-28	21.170	21.170	20.600	20.710	11.791	1,586,908
2022-12-27	21.110	21.300	20.810	21.190	12.065	2,185,907
2022-12-26	20.650	21.240	20.620	21.100	12.013	1,778,049
2022-12-23	20.600	20.790	20.220	20.650	11.757	1,735,486
2022-12-22	21.190	21.430	20.600	20.680	11.774	1,475,819
2022-12-21	21.600	21.610	20.860	20.990	11.951	2,293,411
2022-12-20	21.390	21.920	21.380	21.530	12.258	1,926,155
2022-12-19	21.960	22.170	21.410	21.520	12.253	3,029,754
2022-12-16	22.510	22.690	22.120	22.200	12.640	3,788,798
2022-12-15	21.900	23.220	21.740	22.800	12.981	6,754,347
2022-12-14	22.500	22.870	22.160	22.240	12.662	6,216,970
2022-12-13	22.350	22.350	21.480	21.720	12.366	4,106,620
2022-12-12	22.240	22.650	21.860	22.350	12.725	3,417,072
2022-12-09	22.490	22.700	22.200	22.240	12.662	3,217,413
2022-12-08	22.750	22.840	22.340	22.340	12.719	3,263,804
2022-12-07	23.050	23.300	22.550	22.800	12.981	4,207,481
2022-12-06	23.000	23.490	22.900	23.270	13.249	4,923,308
2022-12-05	22.920	23.150	22.700	23.060	13.129	3,572,538
2022-12-02	22.610	23.100	22.590	22.820	12.993	3,587,833
2022-12-01	22.660	23.190	22.620	22.690	12.919	4,122,710
2022-11-30	22.800	22.800	22.320	22.450	12.782	3,408,425
2022-11-29	22.200	22.770	22.200	22.620	12.879	3,247,129
2022-11-28	22.330	22.440	22.000	22.290	12.691	2,622,318
2022-11-25	23.440	23.440	22.280	22.320	12.708	4,481,215
2022-11-24	22.840	23.480	22.790	23.080	13.141	5,491,319
2022-11-23	23.280	23.510	22.180	23.020	13.107	7,434,169
2022-11-22	24.000	24.450	23.390	23.480	13.369	6,674,242
2022-11-21	24.560	24.720	23.620	23.920	13.619	9,398,165
2022-11-18	25.550	27.000	24.790	24.790	14.114	16,005,496
2022-11-17	24.840	25.870	24.700	25.870	14.729	14,030,125
2022-11-16	25.330	25.690	24.630	25.030	14.251	10,109,582
2022-11-15	24.000	25.650	23.610	25.410	14.467	16,487,139
2022-11-14	23.700	24.190	23.400	23.780	13.539	5,330,684
2022-11-11	24.030	24.290	23.710	23.790	13.545	6,819,619
2022-11-10	23.770	24.200	23.380	23.640	13.460	5,445,121
2022-11-09	24.160	24.200	23.600	24.120	13.733	5,073,577
2022-11-08	24.530	24.880	24.000	24.040	13.687	6,388,283
2022-11-07	24.390	24.840	24.020	24.480	13.938	8,385,087

← NewerPage 16 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.