Shanghai Rongtai Health Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	21.240	21.880	21.180	21.660	21.128	2,758,688
2023-02-03	21.160	21.440	21.000	21.290	20.767	1,519,823
2023-02-02	21.280	21.280	21.110	21.160	20.640	710,623
2023-02-01	21.000	21.210	20.950	21.190	20.669	953,800
2023-01-31	20.980	21.030	20.820	20.990	20.474	710,600
2023-01-30	21.010	21.120	20.870	20.980	20.465	1,123,200
2023-01-20	20.880	20.880	20.660	20.850	20.338	594,600
2023-01-19	20.720	20.780	20.560	20.770	20.260	485,600
2023-01-18	20.760	20.900	20.680	20.730	20.221	458,544
2023-01-17	21.020	21.020	20.700	20.750	20.240	564,000
2023-01-16	20.550	21.230	20.550	20.980	20.465	1,489,780
2023-01-13	20.100	20.580	20.080	20.540	20.035	690,200
2023-01-12	20.210	20.390	20.070	20.100	19.606	509,400
2023-01-11	20.410	20.590	20.240	20.250	19.753	658,300
2023-01-10	20.590	20.590	20.320	20.370	19.870	468,700
2023-01-09	20.470	20.670	20.470	20.580	20.074	532,147
2023-01-06	20.410	20.650	20.410	20.500	19.996	567,100
2023-01-05	20.690	20.690	20.450	20.550	20.045	520,022
2023-01-04	20.430	20.700	20.050	20.600	20.094	1,052,522
2023-01-03	19.980	20.300	19.730	20.260	19.762	769,827
2022-12-30	19.710	20.020	19.660	19.990	19.499	750,135
2022-12-29	20.030	20.030	19.680	19.680	19.197	846,500
2022-12-28	19.890	20.400	19.810	20.040	19.548	1,114,900
2022-12-27	19.890	20.030	19.620	19.970	19.479	607,936
2022-12-26	19.740	19.950	19.650	19.770	19.284	733,900
2022-12-23	19.510	19.840	19.350	19.740	19.255	1,020,403
2022-12-22	19.870	20.030	19.520	19.570	19.089	763,723
2022-12-21	19.960	19.980	19.580	19.680	19.197	719,100
2022-12-20	20.010	20.120	19.620	19.950	19.460	788,600
2022-12-19	20.540	20.850	19.860	19.960	19.470	1,360,444
2022-12-16	20.580	20.660	20.220	20.500	19.996	922,300
2022-12-15	20.950	21.100	20.550	20.580	20.074	973,888
2022-12-14	20.770	20.970	20.750	20.900	20.387	645,322
2022-12-13	20.680	20.940	20.580	20.730	20.221	800,744
2022-12-12	20.840	21.140	20.680	20.700	20.191	1,103,866
2022-12-09	20.990	21.120	20.800	20.930	20.416	1,180,970
2022-12-08	21.200	21.200	20.840	21.050	20.533	1,142,160
2022-12-07	20.700	21.210	20.700	21.200	20.679	1,641,349
2022-12-06	21.120	21.180	20.810	20.820	20.309	1,690,800
2022-12-05	20.950	21.240	20.860	21.130	20.611	1,919,569
2022-12-02	20.800	21.000	20.670	20.930	20.416	1,237,966
2022-12-01	20.680	20.850	20.580	20.800	20.289	1,721,466
2022-11-30	20.490	20.680	20.390	20.480	19.977	1,177,600
2022-11-29	20.120	20.580	20.100	20.530	20.026	1,516,420
2022-11-28	20.280	20.280	19.900	20.070	19.577	1,147,100
2022-11-25	20.470	20.470	20.200	20.350	19.850	1,132,000
2022-11-24	20.490	20.540	20.200	20.500	19.996	1,686,400
2022-11-23	20.790	20.850	20.130	20.400	19.899	2,584,000
2022-11-22	21.170	21.330	20.760	20.820	20.309	2,494,900
2022-11-21	21.080	21.380	20.860	21.290	20.767	2,284,522
2022-11-18	21.750	21.810	21.090	21.100	20.582	4,648,613
2022-11-17	21.800	22.090	21.580	21.930	21.391	4,231,766
2022-11-16	21.750	22.160	21.610	21.710	21.177	6,645,876
2022-11-15	21.950	21.960	21.450	21.750	21.216	8,677,385
2022-11-14	21.270	22.830	21.270	22.570	22.016	15,416,247
2022-11-11	24.550	24.600	23.630	23.630	23.049	18,014,754
2022-11-10	20.270	22.360	20.120	22.360	21.811	2,860,299
2022-11-09	20.370	20.580	20.310	20.330	19.831	462,200
2022-11-08	20.660	20.800	20.310	20.490	19.987	1,356,200
2022-11-07	19.860	21.540	19.770	20.850	20.338	2,213,055

← NewerPage 16 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.