Shenzhen Rongda Photosensitive & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	37.620	38.750	37.300	37.310	33.862	12,240,948
2026-04-23	38.800	39.110	37.810	37.880	34.379	14,605,962
2026-04-22	37.300	38.700	37.020	38.280	34.742	18,209,222
2026-04-21	36.990	37.700	36.760	37.220	33.780	10,643,734
2026-04-20	35.980	37.060	35.880	36.980	33.562	11,824,015
2026-04-17	35.280	36.180	35.050	36.060	32.727	10,785,929
2026-04-16	34.900	35.550	34.630	35.360	32.092	6,153,299
2026-04-15	35.650	35.650	34.710	34.750	31.538	5,552,998
2026-04-14	35.340	35.650	35.070	35.360	32.092	6,761,288
2026-04-13	34.800	35.270	34.770	34.950	31.720	4,538,367
2026-04-10	35.170	35.500	34.920	34.920	31.693	6,185,329
2026-04-09	34.700	35.390	34.630	34.860	31.638	6,623,839
2026-04-08	34.390	35.140	34.180	35.140	31.892	8,939,081
2026-04-07	33.000	33.750	33.000	33.540	30.440	4,218,264
2026-04-03	33.190	33.660	32.930	32.930	29.887	4,559,209
2026-04-02	34.020	34.200	32.850	33.060	30.004	5,518,340
2026-04-01	34.260	34.380	33.940	34.270	31.103	4,531,188
2026-03-31	34.270	34.430	33.500	33.590	30.486	4,679,079
2026-03-30	33.750	34.390	33.410	34.300	31.130	4,361,507
2026-03-27	33.010	34.550	33.000	34.250	31.085	6,015,648
2026-03-26	34.410	34.700	33.510	33.680	30.567	5,151,182
2026-03-25	34.370	35.050	34.300	34.750	31.538	7,033,310
2026-03-24	34.360	34.440	32.980	33.930	30.794	6,448,468
2026-03-23	34.800	35.180	33.210	33.500	30.404	8,639,613
2026-03-20	36.810	36.950	35.400	35.410	32.137	7,003,172
2026-03-19	37.150	37.300	36.170	36.430	33.063	7,536,218
2026-03-18	37.430	37.750	37.030	37.700	34.216	4,796,572
2026-03-17	38.370	38.370	37.100	37.120	33.689	6,041,277
2026-03-16	37.390	38.430	37.010	38.400	34.851	7,054,843
2026-03-13	37.740	38.430	37.540	37.760	34.270	5,884,925
2026-03-12	38.090	38.210	37.450	37.770	34.279	5,418,966
2026-03-11	38.250	38.950	37.910	38.000	34.488	6,463,108
2026-03-10	37.890	38.490	37.610	38.450	34.896	8,856,138
2026-03-09	37.100	37.390	35.800	37.300	33.853	9,741,946
2026-03-06	37.510	38.000	37.500	37.810	34.315	6,063,137
2026-03-05	38.000	38.620	37.500	37.770	34.279	9,277,272
2026-03-04	37.000	38.250	36.990	37.160	33.726	8,197,383
2026-03-03	40.570	40.990	37.500	37.660	34.179	18,717,982
2026-03-02	41.000	41.720	40.460	40.580	36.829	12,295,639
2026-02-27	42.200	42.300	41.780	42.140	38.245	8,440,306
2026-02-26	42.360	42.750	42.020	42.620	38.681	12,259,080
2026-02-25	41.380	42.800	41.150	42.600	38.663	17,716,046
2026-02-24	41.200	41.980	40.510	41.600	37.755	12,028,839
2026-02-13	40.640	41.760	40.640	40.780	37.011	10,294,049
2026-02-12	40.660	40.970	40.390	40.740	36.975	7,092,985
2026-02-11	40.550	41.380	40.550	40.600	36.848	5,757,272
2026-02-10	41.000	41.950	40.960	41.000	37.211	8,691,542
2026-02-09	40.760	41.390	40.620	41.190	37.383	9,041,133
2026-02-06	39.500	40.500	39.450	40.000	36.303	6,538,282
2026-02-05	40.200	40.250	39.340	39.960	36.267	6,990,567
2026-02-04	40.990	40.990	40.000	40.520	36.775	6,744,672
2026-02-03	40.400	40.820	40.000	40.800	37.029	8,134,934
2026-02-02	40.720	41.300	39.700	39.700	36.031	8,914,261
2026-01-30	41.070	41.690	40.410	40.960	37.174	9,880,164
2026-01-29	43.030	43.060	41.520	41.520	37.683	14,854,554
2026-01-28	42.300	43.900	41.940	43.380	39.371	22,516,489
2026-01-27	41.350	42.490	40.650	42.350	38.436	14,594,924
2026-01-26	43.770	43.940	41.170	41.660	37.810	20,778,233
2026-01-23	43.200	44.200	43.100	43.760	39.716	16,606,631
2026-01-22	44.880	44.970	43.240	43.440	39.425	18,492,779

← NewerPage 3 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.