Shenzhen Rongda Photosensitive & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	41.120	41.120	40.410	40.410	30.482	4,810,379
2025-04-25	41.300	42.090	40.560	41.090	30.995	5,847,039
2025-04-24	42.300	42.300	40.900	40.920	30.867	7,758,009
2025-04-23	41.730	42.500	41.570	42.270	31.885	7,919,380
2025-04-22	41.370	42.850	40.890	41.950	31.644	10,431,736
2025-04-21	41.000	41.570	40.740	41.520	31.319	4,925,191
2025-04-18	41.800	41.900	40.700	40.920	30.867	5,917,144
2025-04-17	41.150	42.800	41.080	41.600	31.380	10,602,154
2025-04-16	41.820	42.250	40.810	41.410	31.236	5,798,852
2025-04-15	42.310	42.490	41.610	41.860	31.576	5,972,083
2025-04-14	42.810	42.980	41.960	42.490	32.051	9,964,551
2025-04-11	40.860	42.770	40.560	41.960	31.651	14,857,006
2025-04-10	41.500	42.370	40.900	40.900	30.852	12,027,335
2025-04-09	38.490	40.910	36.190	40.600	30.625	15,999,622
2025-04-08	38.980	40.400	38.010	39.070	29.471	13,195,191
2025-04-07	41.000	43.600	36.060	38.210	28.823	18,234,932
2025-04-03	43.870	44.680	42.800	43.720	32.979	7,590,343
2025-04-02	44.950	46.000	44.000	44.320	33.432	8,226,463
2025-04-01	44.220	45.660	43.910	45.100	34.020	12,565,960
2025-03-31	43.880	45.490	43.710	44.350	33.454	11,670,325
2025-03-28	46.100	46.650	44.480	44.520	33.582	16,381,742
2025-03-27	42.600	45.990	42.600	45.420	34.261	22,670,242
2025-03-26	43.060	43.640	42.800	42.870	32.338	4,173,306
2025-03-25	43.260	43.770	42.550	43.390	32.730	5,984,829
2025-03-24	43.280	43.590	42.000	43.000	32.436	5,706,348
2025-03-21	43.900	44.250	43.030	43.060	32.481	5,272,674
2025-03-20	44.220	44.490	43.800	43.890	33.107	4,091,553
2025-03-19	44.670	44.990	44.090	44.280	33.401	4,408,990
2025-03-18	45.000	45.370	44.720	44.800	33.794	4,931,356
2025-03-17	44.680	45.090	44.210	44.780	33.778	5,818,983
2025-03-14	43.400	44.490	43.260	44.420	33.507	7,846,839
2025-03-13	45.090	45.220	43.100	43.480	32.798	11,880,366
2025-03-12	46.200	46.410	44.810	45.080	34.005	16,575,353
2025-03-11	46.710	47.280	46.290	46.890	35.370	9,195,648
2025-03-10	47.550	48.720	47.510	47.730	36.004	11,360,111
2025-03-07	47.880	48.190	47.150	47.460	35.800	11,312,752
2025-03-06	48.230	48.700	47.810	48.280	36.419	15,224,580
2025-03-05	46.900	50.410	46.630	48.030	36.230	19,847,580
2025-03-04	45.000	46.950	44.800	46.580	35.136	10,477,985
2025-03-03	45.150	46.880	44.700	45.660	34.442	12,515,748
2025-02-28	48.010	48.300	44.770	44.880	33.854	14,650,331
2025-02-27	49.530	49.630	47.700	48.370	36.486	13,464,382
2025-02-26	49.300	49.650	48.680	49.350	37.226	16,049,055
2025-02-25	47.380	50.980	47.350	49.150	37.075	25,900,948
2025-02-24	48.700	49.180	47.700	48.310	36.441	15,645,527
2025-02-21	47.290	48.600	46.580	48.470	36.562	20,319,640
2025-02-20	47.600	47.800	46.750	47.300	35.679	11,832,032
2025-02-19	45.880	47.870	45.720	47.800	36.057	17,117,499
2025-02-18	46.510	47.410	45.870	46.030	34.721	12,920,565
2025-02-17	46.230	47.470	46.180	46.700	35.227	9,256,096
2025-02-14	46.960	47.200	46.180	46.390	34.993	10,806,812
2025-02-13	48.160	48.500	46.960	46.960	35.423	14,387,519
2025-02-12	46.630	48.880	46.500	48.700	36.735	20,242,887
2025-02-11	47.470	47.470	46.350	46.630	35.174	9,301,357
2025-02-10	46.820	47.530	46.560	47.480	35.815	13,531,272
2025-02-07	46.610	47.880	46.340	47.000	35.453	17,923,928
2025-02-06	44.610	46.990	44.340	46.950	35.415	16,206,861
2025-02-05	44.830	45.490	44.500	44.850	33.831	8,779,103
2025-01-27	45.930	46.130	44.070	44.100	33.266	9,628,604
2025-01-24	44.880	45.980	44.760	45.940	34.653	10,614,914

← NewerPage 7 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.