Shanghai Rongtai Health Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	22.960	23.460	22.580	23.260	23.260	4,001,700
2024-04-29	22.850	22.960	22.200	22.760	22.760	3,924,842
2024-04-26	22.710	23.140	22.710	22.930	22.930	4,137,900
2024-04-25	23.030	23.380	22.750	22.840	22.840	2,983,689
2024-04-24	23.000	23.280	22.500	23.170	23.170	3,409,800
2024-04-23	22.960	23.600	22.600	23.160	23.160	5,376,004
2024-04-22	22.000	24.060	21.980	23.380	23.380	9,202,399
2024-04-19	22.100	22.740	22.100	22.270	22.270	8,056,847
2024-04-18	23.840	23.840	22.020	22.100	22.100	13,597,848
2024-04-17	24.060	24.060	23.200	24.060	24.060	14,577,951
2024-04-16	21.870	21.870	21.870	21.870	21.870	2,281,900
2024-04-15	19.580	19.990	19.260	19.880	19.880	1,848,743
2024-04-12	19.280	19.840	19.280	19.750	19.750	1,338,700
2024-04-11	19.000	19.600	19.000	19.280	19.280	1,440,400
2024-04-10	19.800	19.800	19.040	19.200	19.200	782,600
2024-04-09	19.580	19.780	19.460	19.660	19.660	631,400
2024-04-08	19.970	20.040	19.500	19.650	19.650	728,800
2024-04-03	19.890	20.100	19.800	19.970	19.970	842,600
2024-04-02	19.910	19.980	19.700	19.900	19.900	735,500
2024-04-01	19.600	19.990	19.590	19.960	19.960	1,133,492
2024-03-29	19.100	19.600	19.100	19.600	19.600	492,600
2024-03-28	18.700	19.250	18.700	19.030	19.030	1,106,800
2024-03-27	18.950	19.170	18.700	18.750	18.750	786,100
2024-03-26	18.800	19.180	18.540	18.950	18.950	872,200
2024-03-25	18.980	19.240	18.740	18.750	18.750	1,103,400
2024-03-22	19.370	19.380	18.810	19.110	19.110	833,500
2024-03-21	19.350	19.500	19.200	19.330	19.330	575,500
2024-03-20	19.190	19.380	19.050	19.350	19.350	560,650
2024-03-19	19.280	19.460	19.150	19.190	19.190	610,390
2024-03-18	19.060	19.330	18.990	19.330	19.330	866,842
2024-03-15	18.790	19.140	18.600	19.010	19.010	861,554
2024-03-14	18.680	19.070	18.520	18.810	18.810	1,354,200
2024-03-13	18.580	18.750	18.380	18.640	18.640	1,169,800
2024-03-12	18.600	18.700	18.220	18.580	18.580	951,849
2024-03-11	18.220	18.480	18.070	18.420	18.420	774,400
2024-03-08	18.040	18.290	17.910	18.160	18.160	552,783
2024-03-07	18.150	18.450	17.950	18.050	18.050	842,700
2024-03-06	17.950	18.240	17.870	18.110	18.110	1,044,700
2024-03-05	18.280	18.280	17.920	18.020	18.020	897,200
2024-03-04	18.410	18.470	18.080	18.300	18.300	1,015,612
2024-03-01	18.190	18.560	18.040	18.410	18.410	1,380,800
2024-02-29	17.790	18.290	17.790	18.210	18.210	1,675,200
2024-02-28	19.230	19.580	17.780	17.890	17.890	1,866,100
2024-02-27	18.650	19.180	18.530	19.120	19.120	1,327,400
2024-02-26	18.600	19.080	18.490	18.740	18.740	1,550,680
2024-02-23	18.440	18.580	18.220	18.540	18.540	1,061,629
2024-02-22	18.210	18.580	18.100	18.430	18.430	1,065,400
2024-02-21	17.780	18.600	17.750	18.360	18.360	1,451,294
2024-02-20	17.730	18.140	17.610	17.990	17.990	1,250,938
2024-02-19	17.840	18.180	17.610	17.900	17.900	1,585,654
2024-02-08	16.810	17.800	16.500	17.650	17.650	2,215,560
2024-02-07	16.500	17.080	16.070	16.810	16.810	2,614,600
2024-02-06	15.500	17.470	15.470	16.750	16.750	2,861,212
2024-02-05	16.990	16.990	15.400	16.150	16.150	3,349,550
2024-02-02	17.560	18.110	16.490	17.090	17.090	2,335,779
2024-02-01	17.720	18.150	17.020	17.710	17.710	3,686,900
2024-01-31	18.800	18.820	17.870	18.170	18.170	2,771,549
2024-01-30	19.450	19.690	18.820	18.820	18.820	2,358,600
2024-01-29	20.450	20.470	19.580	19.630	19.630	1,678,200
2024-01-26	20.300	20.530	20.030	20.360	20.360	2,161,900

← NewerPage 11 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.