Shenzhen Rongda Photosensitive & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	28.040	28.460	27.370	27.600	27.600	17,671,076
2026-07-22	28.030	29.120	27.610	27.890	27.890	28,275,695
2026-07-21	26.130	28.300	24.230	28.220	28.220	36,502,066
2026-07-20	29.720	29.860	25.080	25.870	25.870	30,720,809
2026-07-17	31.750	31.860	29.000	29.120	29.120	21,951,889
2026-07-16	33.660	33.740	31.470	31.720	31.720	18,680,213
2026-07-15	36.200	37.250	33.720	33.820	33.820	17,766,814
2026-07-14	36.880	37.040	34.000	35.990	35.990	19,879,775
2026-07-13	39.680	40.260	36.090	36.240	36.240	21,638,137
2026-07-10	42.860	44.350	39.800	39.810	39.810	26,052,756
2026-07-09	41.460	43.000	39.920	42.850	42.850	20,291,721
2026-07-08	42.550	43.050	39.810	40.690	40.690	16,911,623
2026-07-07	43.470	43.880	42.000	42.700	42.700	14,961,572
2026-07-06	46.610	46.850	43.070	43.690	43.690	24,863,479
2026-07-03	49.100	49.790	45.860	45.860	45.860	27,186,422
2026-07-02	49.330	52.650	46.800	50.150	50.150	32,110,072
2026-07-01	51.280	53.460	50.380	51.050	51.050	31,721,945
2026-06-30	50.060	51.420	48.300	51.220	51.220	32,390,893
2026-06-29	51.190	55.830	48.690	50.060	50.060	44,777,609
2026-06-26	50.300	54.000	50.160	51.160	51.160	37,369,469
2026-06-25	53.000	53.500	50.000	51.110	51.110	28,927,215
2026-06-24	50.710	53.570	49.840	52.790	52.790	29,241,348
2026-06-23	55.000	55.000	50.600	51.220	51.220	31,613,363
2026-06-22	52.800	54.900	50.100	53.920	53.920	41,542,922
2026-06-18	50.640	51.220	48.980	49.770	49.770	25,328,801
2026-06-17	48.800	52.330	48.180	51.220	51.220	29,889,150
2026-06-16	49.000	51.700	48.800	49.880	49.880	34,359,367
2026-06-15	48.240	49.620	45.770	48.940	48.940	39,145,488
2026-06-12	47.450	49.290	45.030	45.200	45.200	57,708,602
2026-06-11	43.000	46.990	42.850	45.200	45.200	56,243,168
2026-06-10	42.400	44.210	41.780	43.630	43.630	49,967,219
2026-06-09	40.640	46.750	39.510	46.190	41.921	51,807,863
2026-06-08	39.310	41.390	39.310	39.840	36.158	19,591,203
2026-06-05	40.800	44.260	38.880	41.770	37.909	38,501,805
2026-06-04	40.270	42.080	40.100	41.400	37.574	18,852,926
2026-06-03	41.200	42.900	40.500	41.060	37.265	27,939,887
2026-06-02	42.520	44.040	41.940	42.080	38.191	22,604,407
2026-06-01	43.360	45.170	42.500	42.520	38.590	23,958,738
2026-05-29	47.000	48.240	42.960	43.530	39.507	40,868,843
2026-05-28	44.620	47.970	44.500	47.400	43.019	43,995,130
2026-05-27	48.250	48.260	45.000	45.350	41.159	45,420,686
2026-05-26	50.000	50.880	46.660	48.240	43.781	68,308,255
2026-05-25	50.240	54.940	47.880	52.200	47.375	85,597,999
2026-05-22	42.860	46.700	42.600	45.780	41.549	48,197,058
2026-05-21	45.150	45.680	42.000	42.460	38.536	39,466,566
2026-05-20	45.520	45.890	43.880	44.880	40.732	33,102,004
2026-05-19	44.150	47.000	43.820	45.990	41.739	43,220,738
2026-05-18	42.550	47.300	41.480	45.370	41.177	56,580,122
2026-05-15	40.900	43.990	40.800	42.550	38.617	43,232,092
2026-05-14	40.660	42.500	39.780	41.310	37.492	33,670,156
2026-05-13	38.940	40.980	38.550	40.930	37.147	25,016,587
2026-05-12	39.000	39.940	38.700	39.730	36.058	22,736,007
2026-05-11	38.020	39.170	38.020	38.770	35.187	16,447,068
2026-05-08	38.200	38.400	37.710	37.830	34.334	11,403,165
2026-05-07	37.790	38.960	37.600	38.780	35.196	14,858,988
2026-05-06	37.790	38.590	37.580	37.640	34.161	15,893,045
2026-04-30	37.570	38.020	37.000	37.050	33.626	11,077,705
2026-04-29	37.710	38.280	37.360	37.570	34.098	10,561,601
2026-04-28	38.190	38.420	37.210	38.280	34.742	16,497,312
2026-04-27	37.380	40.410	37.370	38.610	35.042	28,518,616

← NewerPage 2 of 2 · 120 trading days

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.