Shenzhen Rongda Photosensitive & Technology Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	38.820	39.850	38.800	39.650	20.486	8,780,369
2021-11-09	37.830	39.450	37.460	39.190	20.248	9,755,101
2021-11-08	38.560	38.570	37.170	37.900	19.582	7,121,847
2021-11-05	39.440	39.870	38.820	38.890	20.094	7,221,406
2021-11-04	38.670	39.760	38.450	39.170	20.238	8,322,798
2021-11-03	38.690	39.500	38.130	38.370	19.825	5,870,948
2021-11-02	38.920	40.300	38.560	38.600	19.944	9,533,585
2021-11-01	38.230	38.880	37.990	38.800	20.047	5,822,489
2021-10-29	38.000	38.950	37.950	38.230	19.753	5,505,636
2021-10-28	39.990	40.850	37.880	37.910	19.587	8,689,453
2021-10-27	39.910	40.950	39.480	39.950	20.641	8,669,242
2021-10-26	39.610	41.110	39.610	40.480	20.915	11,479,330
2021-10-25	39.580	39.730	38.600	39.680	20.502	9,091,443
2021-10-22	37.800	41.500	37.800	39.790	20.559	16,412,654
2021-10-21	39.270	39.380	37.810	37.810	19.535	6,503,617
2021-10-20	38.580	39.850	38.530	39.360	20.336	7,283,207
2021-10-19	38.680	39.160	38.320	38.890	20.094	4,365,329
2021-10-18	38.380	38.900	38.150	38.600	19.944	4,152,684
2021-10-15	38.500	39.330	38.010	38.680	19.985	8,009,096
2021-10-14	37.700	38.250	37.260	38.100	19.685	3,815,514

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.