Shanghai Rongtai Health Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	13.320	13.380	13.100	13.260	13.260	1,679,183
2024-07-26	13.020	13.370	12.950	13.270	13.270	2,440,540
2024-07-25	12.710	13.080	12.620	12.940	12.940	1,939,164
2024-07-24	12.970	13.060	12.760	12.870	12.870	1,776,600
2024-07-23	13.450	13.500	12.940	12.950	12.950	2,485,540
2024-07-22	13.310	13.450	13.210	13.350	13.350	2,267,490
2024-07-19	13.500	13.590	13.260	13.380	13.380	2,132,410
2024-07-18	13.600	13.720	13.270	13.630	13.630	2,179,120
2024-07-17	13.860	13.900	13.460	13.640	13.640	2,254,296
2024-07-16	14.190	14.280	13.900	13.950	13.950	2,382,460
2024-07-15	14.500	14.550	14.100	14.200	14.200	1,826,770
2024-07-12	14.820	14.900	14.540	14.600	14.600	1,594,120
2024-07-11	14.560	14.840	14.320	14.800	14.800	2,273,210
2024-07-10	14.700	14.730	14.230	14.370	14.370	1,501,234
2024-07-09	14.400	14.780	14.180	14.710	14.710	2,050,310
2024-07-08	15.110	15.110	14.450	14.500	14.500	1,433,740
2024-07-05	14.700	14.700	14.700	14.700	14.700	0
2024-07-04	15.150	15.260	14.600	14.700	14.700	2,084,539
2024-07-03	15.400	15.550	15.030	15.090	15.090	1,688,900
2024-07-02	15.660	15.780	15.380	15.510	15.510	1,218,970
2024-07-01	15.700	15.750	15.360	15.640	15.640	1,731,337
2024-06-28	15.460	15.830	15.380	15.460	15.460	1,143,630
2024-06-27	15.730	15.850	15.480	15.480	15.480	1,337,670
2024-06-26	15.660	15.890	15.510	15.860	15.860	1,250,170
2024-06-25	15.330	15.860	15.330	15.650	15.650	1,396,720
2024-06-24	15.640	15.860	15.290	15.350	15.350	1,355,380
2024-06-21	15.840	16.000	15.500	15.880	15.880	1,065,460
2024-06-20	16.110	16.230	15.790	15.800	15.800	1,395,910
2024-06-19	16.020	16.250	16.010	16.140	16.140	1,896,717
2024-06-18	15.860	16.150	15.700	16.010	16.010	1,788,270
2024-06-17	16.180	16.440	15.800	15.950	15.950	1,774,810
2024-06-14	16.100	16.370	15.990	16.280	16.280	1,401,360
2024-06-13	16.640	16.710	16.090	16.140	16.140	1,515,560
2024-06-12	16.490	16.780	16.380	16.490	16.490	1,654,237
2024-06-11	16.190	16.780	16.020	16.650	16.650	2,583,626
2024-06-07	16.010	16.330	15.920	16.250	16.250	2,696,456
2024-06-06	16.660	16.680	15.720	15.960	15.960	3,378,674
2024-06-05	17.520	17.520	16.470	16.540	16.540	2,901,050
2024-06-04	18.131	18.285	17.777	18.154	18.154	2,376,790
2024-06-03	18.785	19.031	18.077	18.285	18.285	2,400,840
2024-05-31	24.110	24.430	24.000	24.100	24.100	1,101,300
2024-05-30	24.100	24.660	23.900	24.300	24.300	1,932,400
2024-05-29	24.250	24.490	23.780	23.950	23.950	1,343,800
2024-05-28	24.520	24.720	24.240	24.280	24.280	962,100
2024-05-27	24.130	24.600	23.980	24.550	24.550	1,657,100
2024-05-24	24.160	24.380	24.120	24.160	24.160	940,700
2024-05-23	24.800	24.880	24.200	24.220	24.220	1,548,000
2024-05-22	24.920	25.100	24.440	24.720	24.720	1,249,200
2024-05-21	24.570	25.040	24.220	24.920	24.920	1,881,700
2024-05-20	23.900	24.770	23.880	24.570	24.570	2,113,900
2024-05-17	24.280	24.280	23.740	23.990	23.990	1,833,500
2024-05-16	24.330	24.550	23.990	24.100	24.100	2,440,824
2024-05-15	25.070	25.190	24.290	24.330	24.330	2,530,800
2024-05-14	24.200	25.260	24.000	25.070	25.070	3,579,874
2024-05-13	24.100	24.500	23.800	24.300	24.300	1,759,842
2024-05-10	24.500	24.660	24.040	24.300	24.300	1,589,295
2024-05-09	24.290	24.680	24.080	24.410	24.410	2,163,900
2024-05-08	24.340	25.000	24.280	24.290	24.290	2,254,300
2024-05-07	24.430	24.860	24.250	24.630	24.630	3,478,100
2024-05-06	23.510	24.540	22.980	24.430	24.430	5,480,254

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-20	0.5000 CNY
2022-06-02	0.7000 CNY
2021-06-24	0.5000 CNY
2020-05-13	1.5000 CNY
2019-06-04	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.