Shenzhen Rongda Photosensitive & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	38.800	40.090	38.010	38.120	34.597	25,485,507
2025-10-24	36.340	36.950	36.150	36.870	33.462	6,971,990
2025-10-23	36.250	36.380	35.250	35.900	32.582	5,951,795
2025-10-22	36.500	36.700	36.240	36.280	32.927	4,686,811
2025-10-21	36.480	36.780	36.130	36.670	33.281	5,338,600
2025-10-20	36.600	36.790	36.070	36.300	32.945	5,961,184
2025-10-17	37.520	37.600	36.020	36.020	32.691	10,135,243
2025-10-16	38.580	38.580	37.180	37.500	34.034	13,890,303
2025-10-15	39.500	39.510	38.080	38.740	35.160	13,909,773
2025-10-14	40.950	40.990	39.010	39.160	35.541	23,146,708
2025-10-13	37.950	40.980	37.950	40.920	37.138	35,006,919
2025-10-10	39.030	39.680	38.220	39.050	35.441	16,317,548
2025-10-09	39.690	40.150	39.330	39.690	36.022	18,021,349
2025-09-30	38.740	39.790	38.490	39.380	35.740	19,129,815
2025-09-29	38.920	39.230	38.120	38.530	34.969	15,401,358
2025-09-26	39.720	40.250	38.800	38.830	35.241	19,694,833
2025-09-25	40.270	40.900	39.850	40.140	36.430	32,995,252
2025-09-24	38.900	42.130	38.710	40.760	36.993	53,480,090
2025-09-23	38.660	39.270	37.200	39.090	35.477	19,249,265
2025-09-22	38.100	38.890	37.450	38.790	35.205	16,488,463
2025-09-19	37.760	38.980	37.730	38.040	34.524	17,435,815
2025-09-18	38.160	38.990	37.500	37.750	34.261	19,212,196
2025-09-17	37.240	38.730	37.170	38.160	34.633	15,740,366
2025-09-16	36.880	37.370	36.830	37.240	33.798	6,621,775
2025-09-15	37.850	37.960	36.950	36.970	33.553	7,048,681
2025-09-12	37.160	37.830	36.910	37.420	33.962	10,635,815
2025-09-11	35.960	37.200	35.660	37.140	33.707	11,693,199
2025-09-10	36.220	36.560	35.950	36.000	32.673	6,737,108
2025-09-09	37.500	37.510	36.050	36.150	32.809	10,843,699
2025-09-08	37.760	37.950	37.020	37.630	34.152	11,496,501
2025-09-05	36.840	37.940	36.660	37.760	34.270	12,700,886
2025-09-04	38.760	39.030	35.800	36.550	33.172	18,894,198
2025-09-03	38.120	40.500	37.320	38.520	34.960	24,640,751
2025-09-02	39.700	39.770	37.520	37.810	34.315	18,293,767
2025-09-01	40.430	40.640	39.350	39.890	36.203	14,898,621
2025-08-29	40.600	41.280	39.680	39.990	36.294	23,158,027
2025-08-28	38.750	40.920	38.670	40.620	36.866	32,729,368
2025-08-27	39.700	40.550	38.490	38.570	35.005	21,752,230
2025-08-26	40.100	40.150	39.600	39.620	35.958	15,689,945
2025-08-25	40.850	40.950	39.800	40.250	36.530	24,214,800
2025-08-22	39.000	40.560	39.000	40.530	36.784	25,561,308
2025-08-21	39.850	40.280	38.890	39.200	35.577	14,342,508
2025-08-20	39.010	39.990	38.650	39.980	36.285	17,292,705
2025-08-19	39.650	39.780	39.000	39.240	35.613	14,780,538
2025-08-18	39.340	40.170	38.660	39.780	36.103	24,616,759
2025-08-15	37.880	39.060	37.880	38.910	35.314	15,350,426
2025-08-14	39.140	39.360	37.820	37.990	34.479	17,673,867
2025-08-13	38.200	40.100	38.200	39.140	35.523	28,096,590
2025-08-12	37.980	38.710	37.410	38.410	34.860	20,968,506
2025-08-11	37.020	37.780	36.900	37.480	34.016	7,975,975
2025-08-08	37.630	37.930	36.920	36.950	33.535	8,275,545
2025-08-07	37.800	38.160	37.450	37.850	34.352	10,129,137
2025-08-06	37.530	38.180	37.410	37.850	34.352	11,949,044
2025-08-05	36.850	38.370	36.750	37.740	34.252	14,638,789
2025-08-04	36.130	36.790	36.050	36.710	33.317	5,570,706
2025-08-01	36.670	36.950	36.150	36.310	32.954	9,579,980
2025-07-31	37.500	38.200	36.560	36.800	33.399	25,727,912
2025-07-30	38.280	39.800	37.900	39.010	35.405	22,835,430
2025-07-29	38.300	38.900	38.010	38.270	34.733	14,968,917
2025-07-28	37.980	38.990	37.560	38.520	34.960	19,179,557

← NewerPage 5 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.