Shenzhen Rongda Photosensitive & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	49.200	52.000	49.020	51.700	38.998	37,196,949
2024-10-29	49.490	51.640	48.820	50.200	37.867	36,000,386
2024-10-28	48.750	49.660	47.760	49.490	37.331	21,307,385
2024-10-25	49.840	50.050	48.610	48.730	36.758	26,475,643
2024-10-24	49.150	50.070	48.600	49.170	37.090	21,102,286
2024-10-23	50.170	51.360	49.510	49.850	37.603	35,308,491
2024-10-22	53.000	54.600	51.200	52.220	39.391	48,472,764
2024-10-21	53.190	57.160	51.980	51.980	39.210	67,553,768
2024-10-18	48.990	56.980	47.880	53.350	40.243	64,579,723
2024-10-17	47.680	50.480	47.390	48.990	36.954	42,208,210
2024-10-16	48.500	53.000	47.680	48.580	36.645	53,470,888
2024-10-15	46.000	49.450	45.250	46.590	35.144	40,555,551
2024-10-14	44.390	46.960	42.870	46.360	34.970	31,093,197
2024-10-11	46.600	48.950	43.300	44.380	33.477	35,470,938
2024-10-10	50.000	51.700	45.500	48.110	36.290	38,677,993
2024-10-09	48.870	58.980	47.050	49.950	37.678	69,157,593
2024-10-08	49.660	49.660	46.000	49.660	37.460	48,493,727
2024-09-30	37.200	41.970	35.700	41.380	31.214	44,911,272
2024-09-27	33.330	35.970	33.200	35.360	26.673	27,976,398
2024-09-26	31.720	32.850	31.660	32.850	24.779	16,661,235
2024-09-25	32.000	32.830	31.730	31.730	23.935	19,523,016
2024-09-24	29.970	31.810	29.960	31.790	23.980	20,855,718
2024-09-23	30.500	30.890	29.780	29.960	22.599	13,157,960
2024-09-20	31.450	31.700	30.650	30.650	23.120	12,682,105
2024-09-19	31.510	32.340	30.900	31.430	23.708	14,754,523
2024-09-18	31.900	32.500	31.600	31.700	23.912	17,290,480
2024-09-13	31.170	31.450	30.470	30.500	23.007	7,583,044
2024-09-12	32.290	32.460	31.200	31.200	23.535	8,896,137
2024-09-11	32.160	32.450	31.950	32.150	24.251	6,500,827
2024-09-10	32.430	32.780	31.560	32.590	24.583	9,993,173
2024-09-09	32.760	33.330	31.910	32.010	24.146	10,882,924
2024-09-06	32.730	33.090	31.870	32.340	24.395	11,143,325
2024-09-05	32.880	33.200	32.560	32.810	24.749	9,999,106
2024-09-04	32.200	33.690	32.100	33.100	24.968	15,921,594
2024-09-03	32.600	33.000	32.420	32.650	24.629	8,184,217
2024-09-02	33.450	34.000	32.540	32.540	24.546	13,185,783
2024-08-30	31.860	34.200	31.860	33.380	25.179	20,581,678
2024-08-29	31.170	32.070	31.070	31.710	23.919	9,641,946
2024-08-28	31.050	31.380	30.900	31.160	23.505	5,862,494
2024-08-27	31.520	31.650	31.070	31.090	23.452	6,719,198
2024-08-26	32.060	32.280	31.570	31.770	23.965	6,219,190
2024-08-23	31.880	32.160	31.500	31.920	24.078	5,974,716
2024-08-22	32.730	32.840	31.880	31.940	24.093	9,281,870
2024-08-21	32.880	33.380	32.570	32.690	24.659	6,517,608
2024-08-20	33.780	33.920	32.750	32.910	24.825	8,527,221
2024-08-19	34.190	34.550	33.620	33.780	25.481	7,557,155
2024-08-16	33.990	34.680	33.800	34.210	25.805	9,692,162
2024-08-15	33.440	34.300	33.380	33.990	25.639	7,851,254
2024-08-14	34.300	34.300	33.640	33.640	25.375	6,321,493
2024-08-13	33.580	34.100	33.400	34.100	25.722	5,751,649
2024-08-12	33.730	34.300	33.140	33.580	25.330	8,149,340
2024-08-09	35.160	35.290	34.030	34.100	25.722	8,793,220
2024-08-08	33.830	34.900	33.500	34.220	25.813	10,720,816
2024-08-07	34.350	34.600	34.000	34.080	25.707	7,768,420
2024-08-06	34.500	34.730	33.760	34.350	25.911	10,088,861
2024-08-05	35.190	36.100	33.680	33.690	25.413	17,095,236
2024-08-02	36.780	37.460	35.900	35.900	27.080	15,797,585
2024-08-01	36.960	38.000	36.880	37.220	28.076	22,887,856
2024-07-31	35.000	36.990	34.810	36.600	27.608	20,530,691
2024-07-30	34.660	35.390	33.530	35.310	26.635	18,148,470

← NewerPage 9 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.