Shenzhen Rongda Photosensitive & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	29.800	30.630	29.070	29.550	16.824	22,383,912
2022-08-03	27.300	32.200	27.280	29.730	16.927	32,239,351
2022-08-02	27.210	28.250	26.700	27.770	15.811	22,988,425
2022-08-01	25.720	27.570	25.500	27.380	15.589	16,187,876
2022-07-29	26.180	26.310	25.570	25.720	14.644	5,164,494
2022-07-28	25.480	26.770	25.480	26.180	14.906	8,875,330
2022-07-27	25.330	25.800	25.120	25.400	14.462	2,590,771
2022-07-26	25.420	25.420	24.880	25.350	14.433	2,515,166
2022-07-25	25.490	25.850	25.240	25.250	14.376	2,550,239
2022-07-22	26.190	26.190	25.220	25.440	14.484	4,256,198
2022-07-21	25.730	26.480	25.730	25.980	14.792	6,006,833
2022-07-20	25.970	26.240	25.810	25.850	14.718	4,358,066
2022-07-19	25.160	26.500	25.050	25.970	14.786	6,373,404
2022-07-18	24.720	25.350	24.710	25.240	14.371	3,329,337
2022-07-15	25.000	25.300	24.670	24.910	14.183	3,792,239
2022-07-14	25.000	25.370	24.600	25.010	14.240	3,284,272
2022-07-13	24.880	24.970	24.570	24.830	14.137	2,750,054
2022-07-12	25.450	25.800	24.530	24.540	13.972	5,215,496
2022-07-11	26.000	26.210	25.370	25.610	14.581	5,421,357
2022-07-08	26.820	26.930	26.270	26.280	14.963	4,463,296
2022-07-07	26.620	27.460	26.260	26.520	15.099	5,573,157
2022-07-06	26.390	27.470	26.210	26.640	15.168	7,208,249
2022-07-05	26.750	26.890	26.060	26.390	15.025	5,493,766
2022-07-04	27.000	27.020	26.200	26.650	15.173	7,213,394
2022-07-01	27.560	28.190	27.020	27.420	15.612	8,571,184
2022-06-30	27.680	28.500	27.520	27.910	15.891	11,836,851
2022-06-29	27.720	28.990	27.600	27.610	15.720	16,143,311
2022-06-28	26.700	28.990	26.380	28.080	15.987	16,179,328
2022-06-27	26.690	27.060	26.290	26.990	15.367	8,406,909
2022-06-24	26.150	27.140	25.910	26.530	15.105	9,140,412
2022-06-23	25.650	26.300	25.620	26.100	14.860	5,401,626
2022-06-22	26.500	26.690	25.700	25.810	14.695	9,826,339
2022-06-21	26.490	27.950	26.010	27.180	15.475	14,630,755
2022-06-20	26.160	26.530	25.930	26.370	15.014	6,912,201
2022-06-17	26.330	26.780	25.800	26.180	14.906	10,064,832
2022-06-16	25.800	27.200	25.320	26.200	14.917	14,200,256
2022-06-15	27.460	28.570	27.460	27.870	14.400	8,912,429
2022-06-14	27.670	27.780	26.620	27.610	14.265	5,522,631
2022-06-13	26.930	27.860	26.900	27.790	14.358	6,661,119
2022-06-10	26.480	27.370	26.480	27.210	14.059	5,082,952
2022-06-09	27.100	27.100	26.330	26.690	13.790	4,350,274
2022-06-08	27.140	27.570	26.520	27.190	14.048	6,013,503
2022-06-07	27.810	28.000	27.010	27.270	14.090	5,994,667
2022-06-06	27.220	28.200	27.200	27.780	14.353	10,011,996
2022-06-02	25.860	27.210	25.810	27.190	14.048	9,518,013
2022-06-01	26.580	26.590	25.870	26.120	13.496	4,825,288
2022-05-31	25.780	26.280	25.100	26.260	13.568	5,967,485
2022-05-30	25.920	25.970	25.400	25.790	13.325	3,791,844
2022-05-27	26.310	26.620	25.450	25.660	13.258	5,691,744
2022-05-26	26.800	26.800	25.600	26.200	13.537	5,186,866
2022-05-25	26.380	26.720	26.100	26.500	13.692	5,103,726
2022-05-24	28.300	28.300	26.170	26.200	13.537	9,176,839
2022-05-23	27.820	28.340	27.750	28.150	14.544	7,940,762
2022-05-20	27.660	28.290	27.270	28.160	14.550	11,218,168
2022-05-19	26.370	27.830	26.000	27.520	14.219	9,217,710
2022-05-18	26.770	27.460	26.510	26.750	13.821	6,527,546
2022-05-17	26.270	26.910	26.260	26.900	13.899	6,375,062
2022-05-16	26.640	27.600	26.080	26.380	13.630	6,030,355
2022-05-13	27.190	27.350	26.510	26.610	13.749	6,334,397
2022-05-12	26.840	27.830	26.650	27.170	14.038	8,585,884

← NewerPage 18 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.