Shanghai Rongtai Health Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	20.480	20.560	20.210	20.280	20.280	3,494,193
2023-10-31	20.570	20.660	20.280	20.450	20.450	4,258,029
2023-10-30	22.120	22.540	20.360	20.570	20.570	6,189,441
2023-10-27	21.880	22.780	21.880	22.580	22.580	1,134,300
2023-10-26	22.160	22.500	22.030	22.480	22.480	1,083,200
2023-10-25	22.500	22.740	22.110	22.460	22.460	920,100
2023-10-24	21.810	22.590	21.550	22.570	22.570	1,304,600
2023-10-23	21.890	22.120	21.450	21.560	21.560	1,454,899
2023-10-20	22.200	22.500	21.990	21.990	21.990	891,600
2023-10-19	22.350	22.740	22.040	22.320	22.320	1,044,600
2023-10-18	22.800	22.980	22.350	22.490	22.490	970,731
2023-10-17	22.740	23.000	22.490	22.820	22.820	907,500
2023-10-16	22.650	22.950	22.000	22.690	22.690	1,722,931
2023-10-13	22.400	22.710	22.230	22.420	22.420	1,136,600
2023-10-12	22.660	23.050	22.500	22.630	22.630	1,015,000
2023-10-11	22.770	22.800	22.370	22.590	22.590	1,276,435
2023-10-10	22.990	22.990	22.500	22.610	22.610	1,551,378
2023-10-09	23.660	23.890	22.700	22.790	22.790	2,046,100
2023-09-28	23.320	23.830	23.040	23.740	23.740	969,900
2023-09-27	23.270	23.460	22.920	23.220	23.220	1,031,365
2023-09-26	23.310	23.470	23.050	23.160	23.160	1,244,400
2023-09-25	23.700	23.700	22.910	23.180	23.180	2,027,270
2023-09-22	23.420	23.650	23.230	23.560	23.560	1,255,430
2023-09-21	23.450	23.710	23.290	23.500	23.500	1,394,100
2023-09-20	23.690	24.120	23.490	23.500	23.500	1,328,600
2023-09-19	23.810	23.810	23.380	23.570	23.570	883,700
2023-09-18	23.050	23.750	22.890	23.660	23.660	1,290,000
2023-09-15	23.110	23.430	22.980	23.280	23.280	845,200
2023-09-14	23.170	23.370	22.890	23.000	23.000	1,266,800
2023-09-13	23.460	23.710	23.010	23.140	23.140	1,478,400
2023-09-12	23.380	23.780	23.280	23.720	23.720	1,112,028
2023-09-11	23.050	23.660	22.810	23.470	23.470	1,854,500
2023-09-08	23.060	23.180	22.830	23.060	23.060	1,378,300
2023-09-07	23.630	23.630	23.000	23.060	23.060	1,214,100
2023-09-06	23.670	23.740	23.350	23.490	23.490	1,533,400
2023-09-05	23.700	24.000	23.570	23.670	23.670	1,626,083
2023-09-04	23.560	23.760	23.190	23.740	23.740	2,033,100
2023-09-01	22.850	23.600	22.810	23.380	23.380	2,980,100
2023-08-31	22.860	23.050	22.600	22.810	22.810	1,870,300
2023-08-30	22.900	22.970	22.550	22.800	22.800	1,260,900
2023-08-29	21.930	22.720	21.830	22.700	22.700	1,702,800
2023-08-28	22.610	23.000	21.970	22.050	22.050	2,180,000
2023-08-25	22.270	22.270	21.660	21.710	21.710	1,530,200
2023-08-24	22.170	22.420	21.850	22.270	22.270	1,161,400
2023-08-23	22.600	22.660	22.160	22.190	22.190	1,128,778
2023-08-22	22.510	22.880	22.150	22.590	22.590	1,358,000
2023-08-21	22.520	22.920	22.370	22.540	22.540	1,823,500
2023-08-18	22.600	22.980	22.500	22.520	22.520	1,821,237
2023-08-17	22.500	22.640	22.000	22.600	22.600	1,925,537
2023-08-16	22.560	22.950	22.470	22.530	22.530	1,467,500
2023-08-15	22.620	22.950	22.540	22.720	22.720	2,230,500
2023-08-14	22.100	22.930	21.820	22.790	22.790	3,635,237
2023-08-11	22.690	23.060	22.170	22.180	22.180	3,009,448
2023-08-10	22.910	23.200	22.400	22.650	22.650	4,268,800
2023-08-09	22.640	23.490	22.250	22.980	22.980	9,251,162
2023-08-08	22.920	23.340	22.420	22.420	22.420	12,255,245
2023-08-07	20.950	21.300	20.820	21.220	21.220	1,293,930
2023-08-04	21.460	21.570	20.880	20.920	20.920	1,302,006
2023-08-03	21.740	21.880	21.370	21.380	21.380	1,095,000
2023-08-02	21.540	21.890	21.340	21.790	21.790	1,062,330

← NewerPage 13 of 21 · 1,212 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.