Shanghai Rongtai Health Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	30.560	30.820	30.250	30.560	28.981	333,200
2022-02-08	30.360	30.790	30.020	30.550	28.972	435,497
2022-02-07	30.120	30.450	29.780	30.230	28.669	373,800
2022-01-28	29.820	30.280	29.320	29.900	28.356	527,247
2022-01-27	30.080	30.280	29.350	29.750	28.213	619,700
2022-01-26	29.900	30.250	29.620	30.080	28.526	505,825
2022-01-25	30.600	30.880	29.900	29.900	28.356	849,185
2022-01-24	31.700	31.700	30.470	30.630	29.048	1,054,961
2022-01-21	31.690	32.170	31.050	31.570	29.939	526,045
2022-01-20	32.100	32.550	31.670	31.750	30.110	500,756
2022-01-19	32.350	32.520	31.750	32.460	30.783	756,568
2022-01-18	32.720	32.800	31.620	31.920	30.271	1,173,688
2022-01-17	32.400	33.120	32.000	32.590	30.907	973,300
2022-01-14	33.200	33.780	32.320	32.910	31.210	1,796,925
2022-01-13	33.170	33.380	32.480	32.680	30.992	908,900
2022-01-12	33.660	33.870	32.450	33.170	31.457	1,046,600
2022-01-11	33.560	34.130	33.000	33.350	31.627	1,293,105
2022-01-10	34.000	34.870	33.390	33.840	32.092	1,342,500
2022-01-07	32.840	34.280	32.720	34.000	32.244	2,227,110
2022-01-06	32.830	33.280	32.620	32.950	31.248	940,600
2022-01-05	32.630	33.500	32.310	32.750	31.058	1,472,200
2022-01-04	33.000	33.340	32.140	32.620	30.935	1,780,300
2021-12-31	33.130	33.970	32.630	33.340	31.618	2,132,400
2021-12-30	31.700	33.140	31.550	33.020	31.314	1,930,500
2021-12-29	32.840	32.980	31.730	31.750	30.110	1,179,000
2021-12-28	31.720	33.120	31.510	32.490	30.812	2,226,400
2021-12-27	29.980	31.970	29.610	31.910	30.262	2,352,172
2021-12-24	30.290	30.400	29.680	29.750	28.213	438,800
2021-12-23	30.410	30.590	29.940	30.140	28.583	526,600
2021-12-22	30.200	30.800	29.920	30.620	29.038	645,294
2021-12-21	30.170	30.430	29.750	30.100	28.545	507,700
2021-12-20	30.550	30.680	30.150	30.220	28.659	993,918
2021-12-17	30.010	30.360	29.710	30.160	28.602	435,200
2021-12-16	29.940	30.220	29.620	30.160	28.602	334,394
2021-12-15	30.100	30.450	29.880	29.900	28.356	353,400
2021-12-14	29.620	30.470	29.560	30.230	28.669	529,500
2021-12-13	29.970	30.060	29.600	29.720	28.185	467,600
2021-12-10	29.720	29.980	29.600	29.860	28.318	376,700
2021-12-09	29.480	29.890	29.300	29.750	28.213	635,300
2021-12-08	29.350	29.480	29.100	29.420	27.900	465,000
2021-12-07	29.070	29.470	29.000	29.220	27.711	426,300
2021-12-06	30.060	30.170	29.000	29.030	27.531	802,000
2021-12-03	30.200	30.360	29.930	30.030	28.479	450,674
2021-12-02	30.870	30.920	30.060	30.200	28.640	567,600
2021-12-01	30.700	30.950	30.300	30.670	29.086	535,194
2021-11-30	29.980	30.760	29.750	30.680	29.095	869,674
2021-11-29	30.480	30.480	29.700	29.780	28.242	692,282
2021-11-26	30.520	30.660	30.120	30.490	28.915	518,500
2021-11-25	30.380	31.140	30.150	30.440	28.868	750,700
2021-11-24	29.880	30.400	29.500	30.250	28.687	767,700
2021-11-23	30.120	30.120	29.600	29.880	28.337	599,600
2021-11-22	30.300	30.750	29.940	30.030	28.479	596,400
2021-11-19	30.720	30.970	30.380	30.470	28.896	551,500
2021-11-18	30.300	31.180	29.710	30.710	29.124	1,051,838
2021-11-17	30.260	30.480	30.030	30.220	28.659	623,172
2021-11-16	29.940	30.790	29.940	30.260	28.697	819,800
2021-11-15	29.890	30.390	29.380	30.140	28.583	1,094,205
2021-11-12	29.290	29.950	29.040	29.600	28.071	796,600
2021-11-11	28.980	29.280	28.680	29.000	27.502	516,754
2021-11-10	28.710	28.940	28.440	28.890	27.398	432,800

← NewerPage 20 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.