Shanghai Rongtai Health Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	19.580	20.080	19.540	19.910	19.421	1,095,955
2022-11-03	19.450	19.640	19.400	19.580	19.099	576,400
2022-11-02	19.340	20.230	19.200	19.670	19.187	1,509,738
2022-11-01	18.990	19.300	18.780	19.280	18.806	793,788
2022-10-31	18.920	19.150	18.790	18.890	18.426	532,000
2022-10-28	19.600	19.760	18.910	19.050	18.582	595,500
2022-10-27	19.590	19.790	19.380	19.600	19.118	486,000
2022-10-26	18.990	19.660	18.760	19.420	18.943	793,833
2022-10-25	19.360	19.380	18.750	18.980	18.514	472,455
2022-10-24	19.810	19.810	19.280	19.320	18.845	656,155
2022-10-21	20.040	20.180	19.660	19.730	19.245	431,200
2022-10-20	20.010	20.330	19.870	19.980	19.489	413,005
2022-10-19	20.460	20.460	19.990	20.020	19.528	585,588
2022-10-18	20.750	20.750	20.340	20.390	19.889	472,607
2022-10-17	20.390	20.750	20.300	20.520	20.016	726,484
2022-10-14	20.030	20.670	19.950	20.450	19.948	708,800
2022-10-13	19.860	20.300	19.840	20.090	19.596	540,918
2022-10-12	19.690	20.000	19.320	19.990	19.499	669,000
2022-10-11	19.800	20.080	19.660	19.820	19.333	458,000
2022-10-10	19.880	20.430	19.880	20.000	19.509	920,452
2022-09-30	19.560	20.590	19.440	20.060	19.567	974,197
2022-09-29	19.880	20.080	19.480	19.570	19.089	309,015
2022-09-28	20.200	20.380	19.750	19.760	19.275	669,418
2022-09-27	19.280	20.270	19.280	20.230	19.733	747,431
2022-09-26	20.000	20.160	19.280	19.350	18.875	746,830
2022-09-23	20.280	20.490	20.010	20.130	19.635	290,200
2022-09-22	20.490	20.700	20.370	20.480	19.977	282,033
2022-09-21	20.490	20.750	20.050	20.650	20.143	555,630
2022-09-20	20.600	20.710	20.390	20.530	20.026	321,900
2022-09-19	21.160	21.400	20.400	20.490	19.987	558,100
2022-09-16	21.310	21.610	21.010	21.060	20.543	462,100
2022-09-15	21.900	22.050	21.310	21.630	21.099	463,100
2022-09-14	21.700	21.800	21.620	21.780	21.245	420,900
2022-09-13	21.950	22.160	21.900	22.030	21.489	748,150
2022-09-09	21.760	21.940	21.620	21.880	21.342	317,820
2022-09-08	22.110	22.130	21.700	21.730	21.196	845,047
2022-09-07	22.050	22.230	22.000	22.010	21.469	678,747
2022-09-06	22.390	22.390	22.010	22.250	21.703	674,700
2022-09-05	22.470	22.470	22.050	22.390	21.840	406,088
2022-09-02	22.470	22.520	22.290	22.470	21.918	342,987
2022-09-01	22.500	22.650	22.300	22.330	21.781	582,210
2022-08-31	23.160	23.180	22.340	22.600	22.045	841,605
2022-08-30	23.190	23.270	22.910	23.190	22.620	414,300
2022-08-29	22.570	23.070	22.330	23.050	22.484	683,215
2022-08-26	22.870	22.870	22.570	22.580	22.025	309,715
2022-08-25	22.600	22.850	22.500	22.770	22.211	423,800
2022-08-24	23.250	23.250	22.630	22.670	22.113	759,200
2022-08-23	23.400	24.010	23.150	23.300	22.728	910,100
2022-08-22	23.420	23.800	23.090	23.710	23.127	767,700
2022-08-19	23.430	23.840	23.390	23.460	22.884	514,500
2022-08-18	23.710	23.710	23.320	23.450	22.874	402,800
2022-08-17	23.490	23.760	23.230	23.710	23.127	531,188
2022-08-16	23.720	23.780	23.380	23.440	22.864	448,400
2022-08-15	23.640	23.960	23.400	23.680	23.098	694,300
2022-08-12	23.950	24.150	23.670	23.700	23.118	594,967
2022-08-11	23.780	24.000	23.290	23.920	23.332	503,412
2022-08-10	24.010	24.010	23.300	23.590	23.010	666,377
2022-08-09	23.590	24.480	23.430	24.050	23.459	960,512
2022-08-08	23.490	23.860	23.330	23.600	23.020	528,800
2022-08-05	23.350	23.640	23.000	23.610	23.030	434,400

← NewerPage 17 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.