Shanghai Rongtai Health Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	23.320	23.900	23.310	23.420	22.210	834,044
2022-05-10	23.180	23.590	23.060	23.330	22.125	944,200
2022-05-09	23.150	24.080	22.660	23.660	22.438	575,600
2022-05-06	22.910	23.500	22.660	23.040	21.850	700,026
2022-05-05	23.090	23.800	23.010	23.370	22.163	636,644
2022-04-29	22.960	23.720	22.820	23.460	22.248	785,700
2022-04-28	23.380	23.380	22.520	22.600	21.433	591,000
2022-04-27	22.710	23.650	22.300	23.390	22.182	688,000
2022-04-26	24.560	24.570	23.300	23.300	22.096	838,500
2022-04-25	24.750	25.370	24.010	24.080	22.836	1,157,288
2022-04-22	24.600	25.200	24.110	24.900	23.614	587,696
2022-04-21	24.850	25.380	24.210	24.390	23.130	508,800
2022-04-20	25.360	25.700	25.030	25.290	23.984	515,900
2022-04-19	25.020	25.470	24.960	25.370	24.060	254,400
2022-04-18	24.510	25.170	24.020	25.150	23.851	438,700
2022-04-15	24.600	24.740	24.210	24.540	23.272	536,000
2022-04-14	24.680	25.070	24.500	24.850	23.566	508,400
2022-04-13	25.240	25.480	24.500	24.520	23.253	432,200
2022-04-12	24.880	25.380	24.420	25.300	23.993	317,500
2022-04-11	24.890	25.410	24.380	24.690	23.415	701,600
2022-04-08	25.740	25.980	25.060	25.150	23.851	536,100
2022-04-07	26.060	26.710	25.600	25.740	24.410	494,000
2022-04-06	25.900	26.480	25.840	26.240	24.885	426,300
2022-04-01	25.750	26.080	25.560	26.000	24.657	264,400
2022-03-31	26.130	26.250	25.850	25.900	24.562	280,000
2022-03-30	25.740	26.150	25.740	26.070	24.723	254,100
2022-03-29	26.120	26.260	25.620	25.720	24.391	218,000
2022-03-28	26.060	26.320	25.410	26.120	24.771	404,500
2022-03-25	26.270	26.980	26.030	26.120	24.771	402,200
2022-03-24	26.480	26.510	26.070	26.220	24.866	240,300
2022-03-23	26.450	26.570	26.100	26.460	25.093	254,300
2022-03-22	26.090	26.640	25.900	26.200	24.847	319,100
2022-03-21	25.880	26.340	25.720	26.240	24.885	541,600
2022-03-18	26.000	26.370	25.760	25.850	24.515	445,600
2022-03-17	25.500	26.380	25.500	26.010	24.667	563,900
2022-03-16	25.260	25.340	24.310	25.190	23.889	606,200
2022-03-15	25.870	26.280	24.380	24.400	23.140	1,104,100
2022-03-14	26.450	26.780	25.810	25.860	24.524	564,400
2022-03-11	25.480	26.960	25.310	26.830	25.444	452,100
2022-03-10	26.750	27.150	26.340	26.480	25.112	388,200
2022-03-09	27.050	27.380	25.290	26.250	24.894	947,200
2022-03-08	27.970	28.080	26.810	26.900	25.511	748,810
2022-03-07	28.480	28.480	27.690	27.950	26.506	652,400
2022-03-04	28.790	29.080	28.480	28.620	27.142	537,000
2022-03-03	29.160	29.190	28.600	28.940	27.445	947,800
2022-03-02	29.200	29.280	28.790	29.080	27.578	648,547
2022-03-01	29.380	29.510	29.020	29.290	27.777	476,973
2022-02-28	30.050	30.100	28.820	29.380	27.862	795,400
2022-02-25	30.180	30.530	30.010	30.050	28.498	730,800
2022-02-24	31.000	31.090	29.720	30.100	28.545	824,044
2022-02-23	30.550	31.460	30.170	31.100	29.494	845,874
2022-02-22	31.580	31.610	30.200	30.460	28.887	884,959
2022-02-21	30.750	31.330	30.500	31.310	29.693	509,030
2022-02-18	30.450	30.750	30.420	30.750	29.162	332,944
2022-02-17	30.800	30.800	30.420	30.600	29.019	407,300
2022-02-16	30.530	30.980	30.420	30.680	29.095	325,724
2022-02-15	30.780	30.830	30.300	30.520	28.944	306,800
2022-02-14	30.350	30.930	30.090	30.580	29.000	417,300
2022-02-11	30.700	30.820	30.300	30.350	28.782	535,147
2022-02-10	30.560	30.800	30.290	30.720	29.133	444,547

← NewerPage 19 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.