Shanghai Rongtai Health Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	21.690	21.750	21.430	21.500	21.500	770,900
2023-07-31	21.400	21.760	21.250	21.690	21.690	1,558,600
2023-07-28	20.900	21.230	20.470	21.200	21.200	1,207,600
2023-07-27	21.400	21.400	20.870	20.880	20.880	794,900
2023-07-26	21.410	21.410	21.090	21.230	21.230	535,700
2023-07-25	20.900	21.460	20.790	21.300	21.300	1,349,800
2023-07-24	20.980	20.980	20.620	20.670	20.670	801,400
2023-07-21	20.900	21.010	20.620	20.850	20.850	799,700
2023-07-20	20.850	21.080	20.700	20.760	20.760	874,100
2023-07-19	20.600	21.120	20.590	20.830	20.830	1,064,500
2023-07-18	20.600	20.640	20.320	20.600	20.600	823,900
2023-07-17	20.530	20.690	20.150	20.550	20.550	917,100
2023-07-14	20.710	20.850	20.450	20.530	20.530	769,200
2023-07-13	20.630	20.830	20.580	20.710	20.710	735,300
2023-07-12	20.780	21.030	20.510	20.600	20.600	685,000
2023-07-11	20.980	20.980	20.570	20.840	20.840	671,315
2023-07-10	20.890	21.080	20.550	20.740	20.740	833,800
2023-07-07	20.860	20.950	20.560	20.890	20.890	713,200
2023-07-06	20.990	21.000	20.740	20.830	20.830	637,000
2023-07-05	21.280	21.420	20.910	20.920	20.920	868,500
2023-07-04	20.830	21.550	20.680	21.280	21.280	1,402,606
2023-07-03	20.910	21.100	20.790	20.950	20.950	1,242,000
2023-06-30	20.620	21.150	20.600	20.920	20.920	2,042,700
2023-06-29	20.090	20.950	19.950	20.650	20.650	2,211,500
2023-06-28	19.870	19.990	19.470	19.930	19.930	877,050
2023-06-27	19.220	19.840	19.150	19.800	19.800	1,037,000
2023-06-26	19.530	19.760	19.200	19.220	19.220	1,062,248
2023-06-21	19.800	19.930	19.600	19.630	19.630	673,800
2023-06-20	20.000	20.100	19.750	19.840	19.840	845,900
2023-06-19	20.770	20.770	20.320	20.350	19.850	1,037,500
2023-06-16	20.810	21.030	20.730	20.800	20.289	810,550
2023-06-15	20.980	20.980	20.580	20.820	20.309	615,462
2023-06-14	21.080	21.080	20.750	20.780	20.269	531,950
2023-06-13	20.840	21.170	20.610	20.850	20.338	1,083,400
2023-06-12	20.100	20.870	19.960	20.720	20.211	1,268,900
2023-06-09	20.460	20.460	20.050	20.120	19.626	1,037,512
2023-06-08	20.400	20.490	20.130	20.360	19.860	758,500
2023-06-07	20.620	20.620	20.300	20.330	19.831	671,300
2023-06-06	20.930	21.000	20.450	20.450	19.948	753,500
2023-06-05	20.760	21.050	20.630	20.920	20.406	972,150
2023-06-02	20.720	20.880	20.580	20.840	20.328	1,108,349
2023-06-01	20.360	20.720	20.200	20.670	20.162	918,349
2023-05-31	20.480	20.500	20.230	20.360	19.860	785,600
2023-05-30	20.530	20.650	20.010	20.480	19.977	845,200
2023-05-29	20.640	20.840	20.450	20.540	20.035	738,500
2023-05-26	20.860	20.860	20.400	20.550	20.045	736,962
2023-05-25	20.860	20.920	20.540	20.770	20.260	905,100
2023-05-24	20.900	21.200	20.730	20.870	20.357	1,014,700
2023-05-23	21.130	21.290	20.900	20.900	20.387	842,300
2023-05-22	20.500	21.220	20.500	21.150	20.630	1,471,100
2023-05-19	20.530	20.720	20.000	20.550	20.045	902,000
2023-05-18	20.360	20.570	20.250	20.480	19.977	812,000
2023-05-17	20.210	20.370	20.060	20.330	19.831	646,400
2023-05-16	20.470	20.470	20.100	20.150	19.655	1,179,760
2023-05-15	20.130	20.450	19.870	20.410	19.909	1,272,800
2023-05-12	20.220	20.520	20.020	20.100	19.606	1,462,660
2023-05-11	20.150	20.330	20.060	20.150	19.655	1,233,400
2023-05-10	20.200	20.500	20.000	20.150	19.655	1,821,300
2023-05-09	20.620	20.780	20.160	20.180	19.684	1,853,600
2023-05-08	20.830	20.960	20.480	20.620	20.113	2,084,900

← NewerPage 14 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.