Shenzhen Rongda Photosensitive & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	26.840	27.830	26.650	27.170	14.038	8,585,884
2022-05-11	26.800	28.400	26.580	27.290	14.100	11,811,106
2022-05-10	25.610	27.190	25.380	26.820	13.857	8,089,698
2022-05-09	26.310	26.790	25.840	26.040	13.454	4,767,201
2022-05-06	25.400	26.880	25.180	26.330	13.604	5,580,163
2022-05-05	26.800	27.250	26.300	26.550	13.718	7,515,450
2022-04-29	25.200	26.960	25.200	26.510	13.697	10,744,059
2022-04-28	26.000	26.260	24.820	24.830	12.829	9,895,980
2022-04-27	25.400	27.250	24.000	27.250	14.079	12,464,093
2022-04-26	26.200	27.250	26.000	26.320	13.599	8,573,569
2022-04-25	26.010	27.400	26.010	26.130	13.501	8,156,430
2022-04-22	29.700	30.000	27.460	27.680	14.302	10,930,760
2022-04-21	29.800	31.100	29.510	30.220	15.614	9,010,914
2022-04-20	31.100	31.660	30.070	30.230	15.619	9,282,954
2022-04-19	31.490	31.720	30.370	30.720	15.872	8,599,760
2022-04-18	29.500	31.540	29.410	31.450	16.249	10,360,422
2022-04-15	32.570	32.630	30.170	30.440	15.728	17,026,369
2022-04-14	34.300	35.700	33.200	34.070	17.603	20,716,703
2022-04-13	33.880	34.270	32.800	33.300	17.205	15,234,464
2022-04-12	31.600	35.210	31.600	34.270	17.706	21,687,985
2022-04-11	30.500	33.400	30.310	32.320	16.699	18,076,056
2022-04-08	29.930	34.440	29.250	31.470	16.260	17,167,585
2022-04-07	29.700	30.480	29.140	29.300	15.139	8,340,872
2022-04-06	32.800	32.830	29.440	29.640	15.314	14,855,579
2022-04-01	32.000	32.850	31.300	32.560	16.823	9,312,261
2022-03-31	32.060	32.760	31.900	32.260	16.668	8,487,108
2022-03-30	31.420	32.880	31.420	32.420	16.751	10,485,347
2022-03-29	32.190	32.750	31.320	31.720	16.389	8,378,649
2022-03-28	32.880	33.670	31.940	32.350	16.714	10,825,548
2022-03-25	34.140	34.840	33.290	33.330	17.221	11,953,399
2022-03-24	35.000	35.100	33.820	34.330	17.738	14,978,601
2022-03-23	34.730	35.860	34.040	35.800	18.497	22,885,204
2022-03-22	34.900	35.200	34.200	34.350	17.748	17,443,283
2022-03-21	34.130	36.700	33.530	35.800	18.497	30,388,495
2022-03-18	34.000	38.240	33.880	35.160	18.166	44,187,416
2022-03-17	28.000	32.800	28.000	32.800	16.947	16,115,306
2022-03-16	26.790	27.460	26.010	27.330	14.121	4,379,213
2022-03-15	27.570	27.950	26.100	26.100	13.485	4,117,485
2022-03-14	28.790	28.790	27.590	27.590	14.255	2,503,936
2022-03-11	28.100	28.980	27.700	28.770	14.865	3,896,782
2022-03-10	29.190	29.810	28.700	28.700	14.829	4,648,306
2022-03-09	29.170	29.950	27.570	28.840	14.901	5,716,478
2022-03-08	28.930	31.590	27.860	29.620	15.304	7,781,061
2022-03-07	30.370	30.600	29.550	29.730	15.361	2,855,902
2022-03-04	30.540	31.570	30.140	30.600	15.810	3,064,814
2022-03-03	31.510	31.900	30.830	30.860	15.945	2,685,576
2022-03-02	31.030	31.370	30.810	31.230	16.136	2,029,589
2022-03-01	31.700	31.700	31.120	31.310	16.177	2,198,299
2022-02-28	31.600	32.060	31.200	31.380	16.213	3,490,787
2022-02-25	33.000	33.000	31.640	31.850	16.456	4,463,133
2022-02-24	32.330	32.900	31.080	31.760	16.410	8,637,886
2022-02-23	31.300	33.470	31.000	32.750	16.921	11,024,053
2022-02-22	30.820	31.250	30.330	30.910	15.970	2,966,000
2022-02-21	30.620	31.280	30.510	31.080	16.058	2,365,413
2022-02-18	30.380	30.670	30.240	30.620	15.821	1,618,520
2022-02-17	30.690	31.120	30.370	30.740	15.883	2,962,253
2022-02-16	30.830	30.940	30.530	30.690	15.857	2,365,059
2022-02-15	29.890	30.860	29.890	30.660	15.841	3,478,366
2022-02-14	29.620	30.500	29.400	30.090	15.547	2,006,394
2022-02-11	30.670	30.670	29.690	29.790	15.392	2,143,137

← NewerPage 19 of 21 · 1,220 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.