Shenzhen Rongda Photosensitive & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	22.700	23.960	21.650	23.840	23.840	13,541,800
2026-10-22	24.130	24.250	23.170	23.170	23.170	7,223,816
2026-10-21	24.170	24.470	23.880	24.010	24.010	6,802,251
2026-10-20	23.130	24.310	23.000	23.970	23.970	9,643,468
2026-10-19	23.330	23.500	22.790	23.160	23.160	6,890,979
2026-10-16	23.900	24.210	23.360	23.500	23.500	8,093,924
2026-10-15	23.500	23.970	23.310	23.480	23.480	10,121,236
2026-10-14	24.910	25.080	24.270	24.290	24.290	7,973,679
2026-10-13	24.500	25.340	23.730	25.060	25.060	12,710,676
2026-10-12	25.100	26.200	24.450	25.090	25.090	11,631,859
2026-10-09	25.870	25.870	24.080	25.040	25.040	11,869,824
2026-10-08	27.050	27.140	25.430	25.780	25.780	9,462,737
2026-09-30	27.720	27.890	26.530	26.760	26.760	7,606,428
2026-09-29	27.400	27.830	27.310	27.500	27.500	6,329,804
2026-09-28	28.950	29.010	27.010	27.650	27.650	11,548,123
2026-09-24	29.590	30.040	29.100	29.110	29.110	8,077,945
2026-09-23	29.560	29.980	29.470	29.880	29.880	9,248,718
2026-09-22	30.280	30.350	29.460	29.620	29.620	12,961,318
2026-09-21	30.160	30.250	29.620	29.900	29.900	12,486,680
2026-09-18	30.130	30.290	29.500	29.990	29.990	16,343,924
2026-09-17	29.850	30.700	29.350	29.690	29.690	19,151,977
2026-09-16	28.190	30.330	27.940	30.100	30.100	23,036,051
2026-09-15	27.320	28.420	27.310	28.200	28.200	11,125,345
2026-09-14	26.580	27.740	26.300	27.660	27.660	9,459,337
2026-09-11	27.150	27.280	26.030	26.840	26.840	10,710,619
2026-09-10	27.770	28.080	27.500	27.510	27.510	7,682,474
2026-09-09	28.190	28.980	27.900	28.000	28.000	10,686,236
2026-09-08	28.300	28.700	27.940	28.040	28.040	8,485,815
2026-09-07	27.830	28.590	27.670	28.320	28.320	9,958,783
2026-09-04	28.730	29.040	27.280	27.530	27.530	11,750,946
2026-09-03	28.950	29.070	28.150	28.430	28.430	7,802,812
2026-09-02	28.760	29.010	28.470	28.700	28.700	8,970,180
2026-09-01	30.090	30.100	28.810	29.160	29.160	11,507,424
2026-08-31	29.200	30.220	29.140	30.150	30.150	8,698,813
2026-08-28	30.390	31.000	29.760	29.860	29.860	11,457,437
2026-08-27	28.740	30.740	28.740	30.550	30.550	17,123,773
2026-08-26	29.740	29.770	28.330	28.740	28.740	13,950,366
2026-08-25	29.440	29.980	28.410	29.620	29.620	12,716,896
2026-08-24	30.310	30.470	29.050	29.890	29.890	13,982,665
2026-08-21	30.550	31.310	30.100	30.610	30.610	11,684,063
2026-08-20	31.560	31.780	30.550	30.820	30.820	14,555,877
2026-08-19	32.500	33.740	31.020	31.280	31.280	25,881,266
2026-08-18	32.800	34.790	32.710	33.800	33.800	30,831,824
2026-08-17	31.900	33.260	31.820	33.130	33.130	20,370,070
2026-08-14	31.490	32.190	31.200	32.110	32.110	17,922,561
2026-08-13	32.650	33.100	31.220	31.230	31.230	25,513,732
2026-08-12	32.850	33.260	32.000	32.210	32.210	28,149,531
2026-08-11	32.250	33.880	31.310	32.900	32.900	39,176,605
2026-08-10	34.060	34.500	31.840	32.740	32.740	39,386,031
2026-08-07	29.580	33.000	28.680	31.990	31.990	54,269,414
2026-08-06	27.550	29.900	27.390	29.710	29.710	33,006,547
2026-08-05	26.190	28.260	26.100	28.050	28.050	25,605,297
2026-08-04	25.120	26.590	24.950	26.450	26.450	20,626,309
2026-08-03	24.800	25.130	24.530	24.950	24.950	14,612,903
2026-07-31	25.600	26.450	25.050	25.070	25.070	25,762,500
2026-07-30	25.460	25.510	23.910	24.130	24.130	22,681,980
2026-07-29	26.200	26.330	24.600	25.710	25.710	32,000,760
2026-07-28	28.710	29.100	26.200	26.450	26.450	40,835,648
2026-07-27	26.730	27.600	26.200	27.560	27.560	18,453,248

Page 1 of 1 · 59 trading days

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.