Shenzhen Rongda Photosensitive & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	24.900	24.900	24.240	24.690	14.057	13,593,589
2022-11-03	24.060	25.800	23.900	25.180	14.336	17,011,769
2022-11-02	24.000	25.000	23.990	24.240	13.801	12,962,217
2022-11-01	24.770	25.260	23.630	24.480	13.938	15,502,521
2022-10-31	24.800	25.840	24.010	25.200	14.348	15,477,425
2022-10-28	24.400	26.720	24.080	25.150	14.319	21,269,201
2022-10-27	23.570	25.080	23.550	24.660	14.040	16,944,928
2022-10-26	23.000	25.110	22.480	24.180	13.767	16,962,103
2022-10-25	22.170	24.100	22.170	23.630	13.454	18,030,032
2022-10-24	20.950	24.250	20.920	22.860	13.015	17,332,536
2022-10-21	21.050	21.180	20.550	20.740	11.808	4,047,063
2022-10-20	20.390	21.800	19.950	21.220	12.082	6,931,021
2022-10-19	20.580	20.640	20.190	20.200	11.501	1,747,682
2022-10-18	20.630	20.690	20.240	20.450	11.643	2,188,208
2022-10-17	20.390	20.680	20.190	20.630	11.746	3,533,791
2022-10-14	19.870	20.350	19.870	20.200	11.501	2,878,559
2022-10-13	19.460	20.190	19.380	19.820	11.285	2,925,287
2022-10-12	18.940	19.640	18.720	19.600	11.159	2,892,462
2022-10-11	19.070	19.070	18.640	18.860	10.738	1,716,377
2022-10-10	19.750	19.770	18.750	18.880	10.749	3,054,451
2022-09-30	20.540	20.540	19.540	19.580	11.148	2,376,980
2022-09-29	20.520	20.880	20.130	20.220	11.512	2,335,774
2022-09-28	21.300	21.300	20.450	20.480	11.660	2,363,445
2022-09-27	20.630	21.340	20.450	21.320	12.139	2,961,142
2022-09-26	20.760	20.980	20.450	20.630	11.746	2,633,729
2022-09-23	21.890	21.980	20.910	20.980	11.945	2,843,830
2022-09-22	22.210	22.540	21.930	21.950	12.497	2,531,107
2022-09-21	21.950	22.460	21.610	22.330	12.714	2,483,636
2022-09-20	22.040	22.380	22.040	22.150	12.611	2,263,875
2022-09-19	22.520	22.660	21.850	22.090	12.577	2,672,522
2022-09-16	22.400	22.570	22.080	22.130	12.600	2,502,722
2022-09-15	23.450	23.520	22.040	22.380	12.742	4,816,289
2022-09-14	23.300	23.630	23.160	23.360	13.300	3,317,222
2022-09-13	23.690	24.230	23.640	23.780	13.539	3,694,074
2022-09-09	24.060	24.170	23.370	23.650	13.465	4,656,220
2022-09-08	25.310	25.420	24.050	24.070	13.704	9,825,224
2022-09-07	25.610	26.120	25.530	25.810	14.695	5,126,064
2022-09-06	25.680	25.790	25.170	25.500	14.519	3,340,013
2022-09-05	25.160	25.960	24.880	25.600	14.576	3,954,967
2022-09-02	24.930	25.490	24.800	25.300	14.405	2,904,089
2022-09-01	24.800	25.230	24.800	24.930	14.194	2,601,706
2022-08-31	25.130	25.200	24.550	24.720	14.074	2,543,496
2022-08-30	24.870	25.380	24.850	25.200	14.348	2,879,946
2022-08-29	24.600	25.200	24.390	25.010	14.240	2,454,435
2022-08-26	25.600	25.720	25.000	25.030	14.251	3,509,425
2022-08-25	26.000	26.170	25.030	25.300	14.405	5,028,487
2022-08-24	26.940	27.000	25.660	25.700	14.632	8,280,893
2022-08-23	27.210	27.490	26.820	26.940	15.338	6,221,622
2022-08-22	27.200	28.000	27.010	27.350	15.572	6,842,936
2022-08-19	28.890	29.370	27.500	27.740	15.794	14,025,393
2022-08-18	28.170	29.660	27.810	29.200	16.625	17,706,627
2022-08-17	28.320	28.730	27.660	28.600	16.284	10,346,766
2022-08-16	28.050	28.530	27.530	28.310	16.118	7,960,426
2022-08-15	28.110	28.660	27.830	28.050	15.970	7,048,832
2022-08-12	28.790	29.120	27.900	27.950	15.913	11,226,818
2022-08-11	28.520	29.500	28.520	28.970	16.494	14,123,361
2022-08-10	27.780	29.720	27.620	28.800	16.397	20,354,451
2022-08-09	28.020	28.540	27.190	28.420	16.181	23,123,501
2022-08-08	29.930	29.930	28.600	29.550	16.824	18,745,403
2022-08-05	29.070	31.310	29.070	30.450	17.337	25,793,930

← NewerPage 17 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.