Shanghai Rongtai Health Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	22.760	23.190	22.760	23.190	22.620	400,900
2022-08-03	23.320	23.500	22.600	22.740	22.181	562,800
2022-08-02	24.100	24.100	22.740	23.020	22.454	711,773
2022-08-01	24.090	24.260	23.880	24.150	23.557	494,500
2022-07-29	24.410	24.490	24.000	24.030	23.440	505,900
2022-07-28	24.460	24.680	24.270	24.320	23.723	391,400
2022-07-27	24.540	24.750	24.150	24.460	23.859	338,500
2022-07-26	24.190	24.550	23.990	24.550	23.947	379,500
2022-07-25	24.170	24.510	23.990	24.320	23.723	363,200
2022-07-22	24.270	24.550	23.840	24.160	23.566	409,100
2022-07-21	24.300	24.650	24.230	24.380	23.781	422,800
2022-07-20	24.400	24.480	24.120	24.350	23.752	408,600
2022-07-19	23.990	24.240	23.860	24.180	23.586	463,000
2022-07-18	23.530	23.970	23.410	23.950	23.362	635,397
2022-07-15	24.000	24.050	23.400	23.400	22.825	540,200
2022-07-14	24.130	24.370	23.900	24.060	23.469	391,300
2022-07-13	23.950	24.280	23.800	24.130	23.537	501,440
2022-07-12	24.520	24.670	23.960	24.000	23.410	493,400
2022-07-11	24.730	24.920	24.270	24.460	23.859	513,823
2022-07-08	24.600	25.050	24.600	24.680	24.074	428,723
2022-07-07	24.920	25.100	24.500	24.580	23.976	663,900
2022-07-06	24.880	25.110	24.600	24.850	24.239	560,900
2022-07-05	25.150	25.770	24.660	24.780	24.171	812,468
2022-07-04	24.900	25.500	24.860	25.250	24.630	1,058,800
2022-07-01	24.990	24.990	24.450	24.850	24.239	590,700
2022-06-30	24.220	24.860	24.010	24.650	24.044	918,108
2022-06-29	24.730	24.870	24.180	24.220	23.625	628,220
2022-06-28	24.510	24.730	24.360	24.640	24.035	408,800
2022-06-27	24.650	24.950	24.360	24.520	23.918	585,600
2022-06-24	24.370	24.910	24.120	24.600	23.996	463,300
2022-06-23	24.080	24.400	23.880	24.370	23.771	606,800
2022-06-22	24.610	24.610	23.820	23.880	23.293	459,600
2022-06-21	24.780	24.790	24.250	24.480	23.879	547,000
2022-06-20	24.200	24.690	24.070	24.620	24.015	703,200
2022-06-17	23.970	24.220	23.500	24.190	23.596	589,896
2022-06-16	23.750	24.170	23.650	24.050	23.459	629,900
2022-06-15	23.560	23.980	23.380	23.750	23.167	713,097
2022-06-14	23.590	23.590	22.880	23.550	22.971	797,100
2022-06-13	23.600	23.990	23.310	23.780	23.196	512,000
2022-06-10	23.460	23.850	23.300	23.680	23.098	488,900
2022-06-09	23.890	24.050	23.360	23.580	23.001	563,329
2022-06-08	24.280	24.470	23.680	24.150	23.557	646,900
2022-06-07	24.850	24.850	24.160	24.280	23.683	490,300
2022-06-06	24.290	24.950	24.000	24.550	23.947	851,300
2022-06-02	24.400	24.640	24.000	24.290	23.693	743,000
2022-06-01	25.400	25.920	25.050	25.210	23.908	981,315
2022-05-31	24.750	25.650	24.330	25.420	24.107	916,700
2022-05-30	24.620	24.620	24.200	24.510	23.244	558,800
2022-05-27	24.540	24.790	24.000	24.500	23.235	503,000
2022-05-26	24.110	24.870	23.800	24.480	23.216	862,000
2022-05-25	23.510	24.010	23.500	23.950	22.713	532,400
2022-05-24	24.350	24.660	23.520	23.530	22.315	624,700
2022-05-23	24.100	24.570	23.940	24.460	23.197	603,400
2022-05-20	23.890	24.080	23.700	24.020	22.779	652,000
2022-05-19	23.440	23.740	23.200	23.730	22.504	538,400
2022-05-18	23.460	23.980	23.330	23.700	22.476	657,700
2022-05-17	23.810	23.810	23.330	23.420	22.210	523,496
2022-05-16	24.030	24.080	23.600	23.700	22.476	624,500
2022-05-13	24.300	24.300	23.690	23.880	22.647	568,300
2022-05-12	23.250	23.850	23.190	23.850	22.618	649,400

← NewerPage 18 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.