Shanghai Rongtai Health Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	21.170	21.290	20.660	20.720	20.211	2,098,000
2023-05-04	21.580	21.710	21.170	21.210	20.689	1,272,800
2023-04-28	21.210	21.790	20.950	21.590	21.060	1,634,500
2023-04-27	21.610	22.220	21.450	21.910	21.372	861,860
2023-04-26	21.300	21.980	21.000	21.720	21.186	1,044,300
2023-04-25	21.780	21.960	20.800	21.270	20.747	1,759,100
2023-04-24	22.730	22.760	21.600	21.740	21.206	1,852,200
2023-04-21	23.270	23.600	22.640	22.670	22.113	1,371,000
2023-04-20	23.430	23.510	23.160	23.270	22.698	1,013,100
2023-04-19	23.480	23.920	23.310	23.440	22.864	1,245,700
2023-04-18	23.560	23.680	23.180	23.660	23.079	1,351,400
2023-04-17	23.370	23.790	23.240	23.370	22.796	1,386,962
2023-04-14	23.260	23.590	23.050	23.180	22.611	1,249,600
2023-04-13	23.120	23.780	23.060	23.260	22.689	1,785,000
2023-04-12	21.920	23.180	21.820	23.080	22.513	2,133,300
2023-04-11	21.770	22.030	21.530	21.920	21.381	818,400
2023-04-10	22.200	22.200	21.550	21.700	21.167	1,490,700
2023-04-07	21.910	22.350	21.910	22.200	21.655	1,312,101
2023-04-06	22.420	22.470	21.800	21.910	21.372	1,657,300
2023-04-04	22.810	22.970	22.390	22.480	21.928	1,509,800
2023-04-03	22.710	23.130	22.610	22.950	22.386	1,357,400
2023-03-31	22.980	23.340	22.720	22.820	22.259	995,700
2023-03-30	22.660	23.030	22.110	22.990	22.425	1,441,135
2023-03-29	22.780	22.970	22.370	22.400	21.850	1,438,338
2023-03-28	23.060	23.150	22.700	22.730	22.172	960,400
2023-03-27	23.350	23.600	22.770	23.030	22.464	1,439,500
2023-03-24	23.760	23.780	23.320	23.360	22.786	1,501,288
2023-03-23	23.190	23.740	23.080	23.590	23.010	1,258,800
2023-03-22	23.190	23.800	23.150	23.260	22.689	895,303
2023-03-21	22.460	23.330	22.460	23.180	22.611	1,199,200
2023-03-20	22.730	23.000	22.290	22.440	21.889	1,160,600
2023-03-17	22.850	23.150	22.560	22.730	22.172	1,512,600
2023-03-16	23.380	23.520	22.630	22.660	22.103	1,519,500
2023-03-15	22.690	23.800	22.600	23.550	22.971	1,726,767
2023-03-14	22.910	23.020	22.230	22.490	21.937	1,098,200
2023-03-13	23.010	23.270	22.800	22.990	22.425	947,467
2023-03-10	23.690	23.690	23.080	23.080	22.513	1,098,723
2023-03-09	23.980	24.020	23.600	23.680	23.098	707,200
2023-03-08	23.830	24.110	23.660	23.900	23.313	893,400
2023-03-07	24.740	24.950	23.800	23.820	23.235	2,003,600
2023-03-06	24.450	25.240	24.450	24.740	24.132	1,240,300
2023-03-03	24.510	24.920	24.260	24.660	24.054	1,640,800
2023-03-02	25.010	25.550	24.550	24.690	24.083	1,722,300
2023-03-01	25.060	25.220	24.430	25.000	24.386	2,104,263
2023-02-28	25.370	25.480	24.680	25.050	24.435	2,120,329
2023-02-27	26.380	26.560	24.770	25.020	24.405	3,983,800
2023-02-24	25.990	26.450	25.550	26.290	25.644	4,756,585
2023-02-23	25.380	26.620	25.150	25.390	24.766	4,897,196
2023-02-22	24.270	25.790	23.920	25.390	24.766	6,431,938
2023-02-21	23.400	24.480	23.140	24.190	23.596	5,690,154
2023-02-20	21.700	23.260	21.480	23.040	22.474	4,636,176
2023-02-17	21.520	22.150	21.520	21.590	21.060	1,525,600
2023-02-16	22.180	22.250	21.400	21.500	20.972	1,986,631
2023-02-15	22.250	22.380	22.000	22.180	21.635	1,102,176
2023-02-14	21.920	22.520	21.900	22.180	21.635	2,258,154
2023-02-13	21.690	21.990	21.690	21.860	21.323	985,748
2023-02-10	21.800	22.060	21.700	21.820	21.284	1,022,763
2023-02-09	21.700	21.820	21.510	21.810	21.274	1,211,600
2023-02-08	22.270	22.270	21.610	21.660	21.128	1,653,054
2023-02-07	21.730	22.500	21.470	22.110	21.567	2,961,324

← NewerPage 15 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.