Shanghai Rongtai Health Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	16.150	16.420	15.980	16.060	16.060	2,256,800
2026-07-21	16.520	16.620	15.920	16.370	16.370	3,272,050
2026-07-20	17.260	17.260	16.250	16.510	16.510	3,218,901
2026-07-17	17.790	17.940	16.660	16.800	16.800	3,479,009
2026-07-16	17.530	17.970	17.450	17.770	17.770	2,191,800
2026-07-15	17.800	17.850	17.370	17.710	17.710	2,122,800
2026-07-14	17.390	17.610	17.030	17.470	17.470	2,183,230
2026-07-13	17.500	17.860	17.140	17.240	17.240	2,843,900
2026-07-10	17.650	18.150	17.310	17.820	17.820	3,105,378
2026-07-09	17.910	18.130	17.400	17.650	17.650	2,869,446
2026-07-08	18.200	18.770	17.860	17.950	17.950	2,678,114
2026-07-07	19.000	19.150	18.490	18.560	18.560	2,838,130
2026-07-06	18.300	19.220	18.300	19.000	19.000	3,165,130
2026-07-03	18.150	19.050	18.140	18.880	18.880	4,016,010
2026-07-02	17.710	18.500	17.520	18.140	18.140	4,340,785
2026-07-01	16.970	17.620	16.830	17.500	17.500	3,262,501
2026-06-30	16.970	17.150	16.780	16.970	16.970	2,534,570
2026-06-29	16.780	17.180	16.310	17.000	17.000	3,296,944
2026-06-26	17.280	17.320	16.760	16.810	16.810	2,931,977
2026-06-25	18.470	18.560	17.300	17.410	17.410	5,521,753
2026-06-24	18.550	19.230	18.510	18.560	18.560	3,304,433
2026-06-23	19.530	19.800	18.940	19.010	19.010	4,140,085
2026-06-22	20.380	20.500	19.200	19.420	19.420	6,446,270
2026-06-18	19.700	20.880	19.500	20.590	20.590	7,831,349
2026-06-17	18.850	19.930	18.850	19.820	19.820	4,189,603
2026-06-16	19.560	19.560	18.820	19.010	19.010	3,541,190
2026-06-15	18.720	19.620	18.720	19.570	19.570	3,706,386
2026-06-12	18.650	18.830	18.480	18.730	18.730	2,117,412
2026-06-11	18.030	18.660	18.030	18.390	18.390	2,104,360
2026-06-10	18.470	18.500	18.080	18.360	18.360	2,020,142
2026-06-09	18.620	18.900	18.400	18.690	18.190	2,441,560
2026-06-08	18.520	18.900	18.150	18.480	17.986	2,549,081
2026-06-05	18.740	19.180	18.420	18.840	18.336	2,587,141
2026-06-04	19.010	19.320	18.600	18.660	18.161	3,094,508
2026-06-03	19.230	19.680	18.960	19.290	18.774	3,096,500
2026-06-02	19.450	19.540	19.000	19.240	19.240	2,536,920
2026-06-01	19.020	19.650	18.800	19.550	19.550	4,061,410
2026-05-29	19.050	19.460	18.660	19.020	19.020	4,710,709
2026-05-28	19.280	19.390	18.590	19.090	19.090	4,037,610
2026-05-27	20.090	20.090	19.170	19.200	19.200	4,632,943
2026-05-26	20.750	20.750	19.880	20.080	20.080	4,009,730
2026-05-25	21.120	21.280	20.410	20.590	20.590	3,779,970
2026-05-22	21.080	21.480	20.660	21.100	21.100	4,586,436
2026-05-21	21.550	22.040	21.080	21.190	21.190	4,749,039
2026-05-20	22.460	22.480	21.500	21.640	21.640	4,814,200
2026-05-19	22.000	22.840	21.970	22.460	22.460	5,796,800
2026-05-18	22.060	22.180	21.760	21.960	21.960	3,951,628
2026-05-15	21.440	22.740	21.440	22.330	22.330	7,269,562
2026-05-14	22.510	22.510	21.640	21.660	21.660	5,167,700
2026-05-13	22.320	22.480	22.220	22.430	22.430	3,513,792
2026-05-12	22.600	22.650	22.210	22.280	22.280	4,088,301
2026-05-11	23.000	23.000	22.350	22.650	22.650	7,009,244
2026-05-08	22.620	23.100	22.450	23.000	23.000	6,854,142
2026-05-07	22.460	23.260	22.300	22.700	22.700	9,245,277
2026-05-06	22.190	22.580	22.010	22.450	22.450	7,931,320
2026-04-30	22.020	22.720	22.020	22.300	22.300	7,806,393
2026-04-29	22.310	22.330	21.880	22.150	22.150	8,252,389
2026-04-28	22.330	22.750	21.830	22.520	22.520	17,916,002
2026-04-27	21.210	22.080	21.210	22.080	22.080	6,396,778
2026-04-24	19.860	20.170	19.510	20.070	20.070	4,234,390

← NewerPage 2 of 21 · 1,218 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.