Shenzhen Rongda Photosensitive & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	43.590	45.000	42.850	44.690	40.560	25,313,267
2026-01-20	43.700	44.360	42.500	44.310	40.215	23,266,859
2026-01-19	44.000	44.270	43.300	43.320	39.316	17,694,169
2026-01-16	46.360	46.360	43.960	44.000	39.933	35,809,515
2026-01-15	42.860	45.600	42.650	45.290	41.104	51,888,192
2026-01-14	42.660	44.600	42.370	43.330	39.325	32,780,881
2026-01-13	44.500	45.270	42.350	42.680	38.735	32,163,050
2026-01-12	43.470	44.500	43.200	44.470	40.360	37,847,863
2026-01-09	43.210	44.090	42.900	43.870	39.815	33,484,116
2026-01-08	44.280	45.300	43.350	43.750	39.706	49,503,330
2026-01-07	43.000	47.500	42.290	44.570	40.451	74,974,848
2026-01-06	39.510	40.830	39.390	40.610	36.857	27,639,416
2026-01-05	38.850	39.950	38.820	39.740	36.067	16,188,445
2025-12-31	39.200	39.770	38.440	38.550	34.987	16,154,182
2025-12-30	39.260	39.710	38.710	38.970	35.368	16,037,527
2025-12-29	39.910	40.030	39.250	39.550	35.895	14,133,480
2025-12-26	41.000	41.180	39.800	40.110	36.403	22,133,448
2025-12-25	40.610	41.410	39.880	41.320	37.501	26,940,575
2025-12-24	40.780	41.200	40.220	40.680	36.920	20,370,259
2025-12-23	40.500	41.410	40.370	40.900	37.120	23,198,425
2025-12-22	39.050	41.190	39.040	40.750	36.984	28,615,513
2025-12-19	40.230	40.800	38.800	39.040	35.432	23,065,101
2025-12-18	40.840	41.600	39.810	39.900	36.212	25,126,774
2025-12-17	42.020	42.040	39.780	41.390	37.565	32,625,708
2025-12-16	41.010	42.970	40.200	42.810	38.853	42,317,519
2025-12-15	41.510	44.800	41.480	42.190	38.291	54,026,217
2025-12-12	40.400	42.500	39.760	42.190	38.291	40,776,659
2025-12-11	41.500	42.010	40.440	40.920	37.138	29,601,926
2025-12-10	41.540	42.490	40.710	41.780	37.919	35,628,578
2025-12-09	41.000	43.440	40.600	41.680	37.828	56,165,630
2025-12-08	39.190	41.410	39.190	40.690	36.929	39,794,667
2025-12-05	40.630	40.680	39.000	39.530	35.877	29,970,793
2025-12-04	40.760	40.950	39.540	39.640	35.976	34,951,290
2025-12-03	39.270	42.470	38.120	41.240	37.428	64,805,237
2025-12-02	38.540	40.060	38.300	39.230	35.604	55,988,191
2025-12-01	35.500	41.740	35.210	40.990	37.202	73,903,584
2025-11-28	34.660	34.810	34.400	34.780	31.566	3,372,975
2025-11-27	34.820	35.380	34.670	34.670	31.466	4,278,157
2025-11-26	35.600	35.600	34.720	34.750	31.538	7,008,104
2025-11-25	35.770	36.110	35.490	35.630	32.337	8,333,218
2025-11-24	35.200	36.110	34.450	36.050	32.718	9,534,837
2025-11-21	35.010	36.370	34.900	35.400	32.128	11,820,565
2025-11-20	36.500	36.600	35.430	35.480	32.201	6,693,412
2025-11-19	35.010	36.260	34.930	35.900	32.582	9,479,960
2025-11-18	34.760	35.380	34.520	35.010	31.774	4,576,180
2025-11-17	36.000	36.180	34.890	34.960	31.729	5,517,080
2025-11-14	35.010	35.160	34.350	34.350	31.175	6,234,769
2025-11-13	35.120	35.650	35.010	35.320	32.056	3,968,787
2025-11-12	36.150	36.200	35.030	35.130	31.883	6,473,635
2025-11-11	37.230	37.270	36.010	36.130	32.791	6,472,812
2025-11-10	36.670	36.970	36.650	36.900	33.490	4,017,234
2025-11-07	36.680	36.880	36.530	36.720	33.326	4,316,315
2025-11-06	36.340	37.020	36.270	36.970	33.553	7,633,902
2025-11-05	36.330	36.420	36.000	36.240	32.891	4,622,473
2025-11-04	36.530	36.740	36.250	36.570	33.190	4,906,291
2025-11-03	36.430	36.870	36.000	36.530	33.154	6,252,287
2025-10-31	36.670	37.130	36.350	36.910	33.499	6,022,911
2025-10-30	37.460	37.480	36.700	36.700	33.308	8,076,301
2025-10-29	37.400	37.850	37.090	37.520	34.052	8,007,334
2025-10-28	37.200	38.060	37.200	37.400	33.943	13,537,453

← NewerPage 4 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.