Shenzhen Rongda Photosensitive & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	36.820	38.130	36.630	37.980	34.470	20,055,245
2025-07-24	36.280	36.960	36.200	36.830	33.426	7,439,362
2025-07-23	36.660	36.950	36.300	36.350	32.990	7,102,135
2025-07-22	36.780	37.220	36.650	36.800	33.399	7,510,297
2025-07-21	37.000	37.210	36.460	36.900	33.490	8,007,402
2025-07-18	36.880	37.800	36.270	37.280	33.834	13,084,804
2025-07-17	35.850	36.750	35.580	36.640	33.254	8,921,295
2025-07-16	35.800	36.320	35.680	35.850	32.537	5,405,205
2025-07-15	35.580	36.050	35.460	35.820	32.509	5,725,221
2025-07-14	36.000	36.130	35.670	35.720	32.419	5,419,056
2025-07-11	36.150	36.470	35.600	36.110	32.773	7,778,377
2025-07-10	35.910	36.160	35.550	36.060	32.727	6,321,042
2025-07-09	36.600	36.690	35.840	35.900	32.582	7,156,587
2025-07-08	36.010	36.780	35.860	36.560	33.181	8,296,635
2025-07-07	35.950	36.780	35.760	36.030	32.700	6,939,579
2025-07-04	36.590	36.760	35.850	35.940	32.618	8,808,530
2025-07-03	36.680	36.810	36.120	36.550	33.172	8,321,209
2025-07-02	37.360	37.650	36.510	36.820	33.417	12,431,798
2025-07-01	37.280	38.490	36.870	37.750	34.261	24,903,671
2025-06-30	35.800	37.490	35.790	37.150	33.716	23,562,103
2025-06-27	35.760	35.760	35.130	35.180	31.929	7,167,767
2025-06-26	35.900	36.010	35.300	35.310	32.047	9,056,528
2025-06-25	35.580	35.780	35.200	35.730	32.428	10,234,625
2025-06-24	35.150	35.790	35.030	35.560	32.273	13,295,410
2025-06-23	34.340	35.390	33.800	35.150	31.901	14,295,681
2025-06-20	33.500	35.500	33.340	34.540	31.348	19,195,377
2025-06-19	33.640	34.240	33.250	33.520	30.422	5,728,147
2025-06-18	33.180	33.660	33.010	33.580	30.476	3,797,530
2025-06-17	33.840	33.900	33.300	33.400	30.313	3,187,589
2025-06-16	33.320	33.790	33.230	33.700	30.585	3,043,346
2025-06-13	34.000	34.470	33.380	33.500	30.404	5,319,169
2025-06-12	34.390	34.640	34.010	34.080	30.930	4,531,126
2025-06-11	34.600	35.280	34.200	34.480	31.293	5,893,054
2025-06-10	35.360	35.360	33.910	34.260	31.094	8,597,059
2025-06-09	34.300	35.630	34.000	35.300	32.037	10,586,622
2025-06-06	34.070	34.460	33.850	34.140	30.985	5,223,260
2025-06-05	33.500	34.170	33.190	34.070	30.921	6,133,171
2025-06-04	33.820	33.860	33.410	33.550	30.449	3,321,634
2025-06-03	33.560	33.960	33.330	33.570	30.467	3,108,804
2025-05-30	34.200	34.330	33.560	33.660	30.549	5,402,307
2025-05-29	33.220	34.600	33.020	34.500	31.311	9,262,273
2025-05-28	34.140	34.140	33.010	33.010	29.959	5,167,159
2025-05-27	34.180	34.250	33.530	34.020	30.876	4,803,913
2025-05-26	40.680	41.360	40.390	40.980	30.912	6,333,327
2025-05-23	40.230	41.600	40.150	40.590	30.618	9,493,269
2025-05-22	40.680	41.180	39.910	39.910	30.105	4,976,334
2025-05-21	41.120	41.300	40.480	40.680	30.686	5,110,926
2025-05-20	40.980	41.250	40.690	41.130	31.025	3,510,662
2025-05-19	40.900	41.330	40.270	40.920	30.867	3,990,761
2025-05-16	41.000	41.370	40.750	40.830	30.799	3,532,234
2025-05-15	42.360	42.700	41.000	41.000	30.927	7,333,609
2025-05-14	42.090	42.950	41.940	42.350	31.945	6,327,777
2025-05-13	43.000	43.150	42.010	42.010	31.689	4,389,179
2025-05-12	42.280	42.770	42.130	42.500	32.059	4,810,470
2025-05-09	42.790	42.790	41.740	41.830	31.553	5,033,276
2025-05-08	42.440	43.080	42.300	42.820	32.300	5,565,657
2025-05-07	43.130	43.500	42.210	42.810	32.292	9,300,226
2025-05-06	41.290	42.880	41.050	42.610	32.142	10,815,314
2025-04-30	40.500	41.350	40.480	40.820	30.791	4,872,974
2025-04-29	40.000	40.740	39.910	40.540	30.580	4,465,926

← NewerPage 6 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.