Shenzhen Rongda Photosensitive & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	45.730	46.440	44.880	44.880	33.854	12,699,363
2025-01-22	45.150	45.690	44.870	45.050	33.982	8,649,191
2025-01-21	45.600	45.770	44.800	45.510	34.329	10,659,867
2025-01-20	45.290	45.500	44.650	44.900	33.869	8,957,620
2025-01-17	44.140	45.660	43.660	44.980	33.929	12,920,451
2025-01-16	44.880	44.940	43.900	44.320	33.432	9,701,528
2025-01-15	45.100	45.380	44.290	44.530	33.590	9,813,277
2025-01-14	43.660	45.400	42.870	45.360	34.216	15,625,965
2025-01-13	41.750	43.890	41.500	43.450	32.775	10,663,730
2025-01-10	43.320	44.400	42.170	42.170	31.810	9,880,446
2025-01-09	42.400	44.200	42.390	43.330	32.685	10,611,175
2025-01-08	42.440	43.300	40.970	42.700	32.210	9,720,563
2025-01-07	42.000	42.950	41.620	42.860	32.330	8,310,852
2025-01-06	41.940	42.460	41.170	41.650	31.417	7,319,435
2025-01-03	43.800	43.890	41.900	41.950	31.644	9,672,241
2025-01-02	45.130	45.180	42.450	43.280	32.647	11,839,281
2024-12-31	47.770	47.790	45.180	45.180	34.080	11,454,606
2024-12-30	47.600	48.320	46.770	47.600	35.906	7,794,494
2024-12-27	47.850	49.280	47.560	48.080	36.268	10,582,145
2024-12-26	47.580	48.500	47.310	47.920	36.147	7,909,739
2024-12-25	48.990	49.100	47.300	47.400	35.755	8,415,777
2024-12-24	48.990	48.990	47.500	48.880	36.871	9,050,038
2024-12-23	49.900	50.160	48.020	48.410	36.517	11,274,504
2024-12-20	48.160	50.660	47.900	50.010	37.724	18,388,683
2024-12-19	46.680	48.400	46.600	48.160	36.328	10,428,426
2024-12-18	47.000	48.140	46.510	47.670	35.958	9,710,277
2024-12-17	47.750	48.640	46.700	46.910	35.385	9,333,042
2024-12-16	48.890	49.180	47.820	48.210	36.366	9,104,676
2024-12-13	49.810	50.050	48.590	48.830	36.833	12,496,652
2024-12-12	49.890	50.350	49.480	50.100	37.791	9,854,552
2024-12-11	49.600	50.710	49.510	50.000	37.716	10,573,683
2024-12-10	52.000	52.000	49.460	49.600	37.414	15,692,083
2024-12-09	50.010	50.780	49.020	49.650	37.452	11,742,900
2024-12-06	50.700	51.450	49.500	50.780	38.304	14,432,895
2024-12-05	49.740	51.320	49.740	50.780	38.304	12,972,597
2024-12-04	53.600	54.400	50.060	50.500	38.093	22,144,998
2024-12-03	52.910	54.780	52.100	52.390	39.519	29,945,018
2024-12-02	50.770	52.150	50.500	52.150	39.338	17,113,947
2024-11-29	49.330	51.800	48.930	50.960	38.440	18,615,380
2024-11-28	50.680	51.290	49.650	49.710	37.497	15,075,019
2024-11-27	48.610	50.790	47.740	50.630	38.191	17,113,100
2024-11-26	49.000	50.500	48.790	48.960	36.932	14,362,972
2024-11-25	48.630	49.480	47.690	49.290	37.180	14,796,442
2024-11-22	51.200	52.190	48.490	48.500	36.585	20,697,457
2024-11-21	52.070	52.430	50.610	51.620	38.938	17,857,379
2024-11-20	51.450	53.260	50.960	52.560	39.647	22,519,849
2024-11-19	50.530	52.110	50.050	51.950	39.187	19,845,990
2024-11-18	53.070	53.990	49.350	49.750	37.527	24,517,635
2024-11-15	56.220	56.800	53.520	53.520	40.371	23,526,315
2024-11-14	58.710	58.890	56.100	56.150	42.355	22,483,080
2024-11-13	58.580	59.550	57.100	59.270	44.709	25,174,790
2024-11-12	59.800	62.490	58.010	59.160	44.626	39,502,709
2024-11-11	62.100	66.960	60.430	61.600	46.466	58,845,421
2024-11-08	56.330	65.800	55.060	59.600	44.957	65,603,563
2024-11-07	55.300	57.980	53.800	55.780	42.076	50,128,957
2024-11-06	54.970	56.550	53.000	55.200	41.639	48,993,873
2024-11-05	51.350	55.480	51.350	54.470	41.088	41,577,796
2024-11-04	48.710	53.570	48.200	51.810	39.081	28,413,018
2024-11-01	53.000	56.560	49.390	50.020	37.731	47,215,817
2024-10-31	51.100	55.250	49.650	53.820	40.598	53,859,020

← NewerPage 8 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.