Shenzhen Rongda Photosensitive & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	30.750	30.860	30.200	30.510	15.764	2,286,666
2022-02-09	30.390	30.920	30.100	30.730	15.877	2,639,416
2022-02-08	30.200	30.330	29.500	30.330	15.671	2,692,160
2022-02-07	29.900	30.570	29.860	30.160	15.583	2,478,223
2022-01-28	29.150	29.880	29.080	29.460	15.221	2,633,513
2022-01-27	30.490	30.600	29.000	29.010	14.989	3,041,815
2022-01-26	30.050	30.800	29.760	30.350	15.681	2,659,014
2022-01-25	31.380	31.380	29.880	29.900	15.449	3,472,273
2022-01-24	31.170	31.570	30.900	31.400	16.224	1,973,752
2022-01-21	31.590	31.980	31.130	31.160	16.100	2,286,750
2022-01-20	33.300	33.410	31.550	31.640	16.348	4,943,911
2022-01-19	34.070	34.080	33.200	33.300	17.205	2,836,462
2022-01-18	34.200	34.860	34.010	34.170	17.655	3,663,448
2022-01-17	33.400	34.440	33.400	34.320	17.732	3,057,094
2022-01-14	33.580	34.330	33.240	33.500	17.309	2,589,003
2022-01-13	34.490	34.650	33.560	33.580	17.350	2,825,242
2022-01-12	33.990	34.570	33.990	34.480	17.815	2,148,402
2022-01-11	34.290	34.750	33.730	33.990	17.562	2,793,194
2022-01-10	34.870	34.930	32.800	34.290	17.717	3,523,963
2022-01-07	35.290	35.620	34.810	34.830	17.996	2,542,108
2022-01-06	34.990	35.660	34.810	35.190	18.182	2,807,958
2022-01-05	35.890	35.950	34.910	35.040	18.104	3,218,849
2022-01-04	35.760	36.220	35.310	35.850	18.523	3,355,626
2021-12-31	35.530	35.840	35.200	35.750	18.471	2,563,235
2021-12-30	35.700	35.960	35.520	35.600	18.394	2,807,072
2021-12-29	35.300	35.880	35.300	35.700	18.445	2,475,024
2021-12-28	35.090	35.800	34.900	35.630	18.409	3,012,634
2021-12-27	35.100	35.280	34.800	34.900	18.032	2,782,788
2021-12-24	36.670	36.880	35.070	35.110	18.140	5,376,142
2021-12-23	36.820	37.100	36.670	36.670	18.946	3,243,746
2021-12-22	37.310	37.510	36.990	37.070	19.153	3,610,505
2021-12-21	37.300	37.570	36.850	37.310	19.277	2,802,189
2021-12-20	36.690	37.350	36.690	37.140	19.189	3,423,149
2021-12-17	38.080	38.080	37.000	37.050	19.143	6,450,022
2021-12-16	38.200	38.450	37.700	37.940	19.603	3,942,702
2021-12-15	38.400	38.880	37.630	37.700	19.479	6,555,959
2021-12-14	38.630	38.860	38.200	38.620	19.954	4,146,545
2021-12-13	38.600	38.960	38.280	38.570	19.928	4,327,247
2021-12-10	38.250	38.600	38.100	38.540	19.913	4,089,989
2021-12-09	38.320	38.750	37.500	38.500	19.892	6,437,010
2021-12-08	38.100	38.710	37.900	38.210	19.742	7,324,535
2021-12-07	40.680	40.960	37.610	37.770	19.515	12,979,957
2021-12-06	42.080	42.200	40.490	40.660	21.008	8,292,525
2021-12-03	40.600	41.620	40.410	41.550	21.468	9,270,643
2021-12-02	41.000	42.000	40.440	40.680	21.018	9,741,311
2021-12-01	40.100	41.660	39.800	41.460	21.421	11,948,632
2021-11-30	41.000	41.280	39.560	40.170	20.755	8,031,967
2021-11-29	39.530	40.890	39.290	40.600	20.977	6,437,091
2021-11-26	40.870	41.200	40.010	40.180	20.760	7,294,093
2021-11-25	40.390	42.140	40.050	40.880	21.122	12,218,198
2021-11-24	41.120	41.660	40.130	40.390	20.869	11,412,889
2021-11-23	41.850	42.330	41.130	41.200	21.287	13,978,045
2021-11-22	39.100	42.000	39.050	42.000	21.700	20,774,161
2021-11-19	39.060	39.600	39.020	39.440	20.378	4,784,537
2021-11-18	39.590	39.870	39.010	39.010	20.156	6,515,058
2021-11-17	39.290	39.990	39.120	39.920	20.626	5,828,795
2021-11-16	40.420	40.750	39.140	39.260	20.285	8,797,502
2021-11-15	41.330	41.700	40.580	40.630	20.993	8,368,975
2021-11-12	40.700	41.780	40.510	41.440	21.411	14,067,357
2021-11-11	39.530	42.000	39.080	41.160	21.266	18,610,595

← NewerPage 20 of 21 · 1,212 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.