Shanghai Rongtai Health Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	20.000	20.160	19.800	20.070	20.070	3,807,559
2026-04-22	19.980	20.020	19.820	20.000	20.000	2,347,210
2026-04-21	20.120	20.120	19.850	20.020	20.020	2,804,069
2026-04-20	20.030	20.260	19.950	20.150	20.150	3,001,467
2026-04-17	20.250	20.250	19.850	20.030	20.030	4,005,160
2026-04-16	20.080	20.380	19.980	20.320	20.320	3,292,730
2026-04-15	20.180	20.570	20.030	20.110	20.110	3,241,867
2026-04-14	20.180	20.250	19.850	20.140	20.140	2,903,930
2026-04-13	20.000	20.230	19.960	20.060	20.060	2,366,200
2026-04-10	20.010	20.510	20.010	20.230	20.230	3,133,700
2026-04-09	20.460	20.540	20.010	20.010	20.010	3,263,161
2026-04-08	20.280	20.610	20.160	20.580	20.580	3,197,757
2026-04-07	19.780	20.030	19.700	19.910	19.910	1,491,314
2026-04-03	20.100	20.100	19.670	19.750	19.750	1,980,680
2026-04-02	20.370	20.450	19.960	20.070	20.070	2,689,920
2026-04-01	20.380	20.500	20.060	20.500	20.500	3,805,548
2026-03-31	20.730	20.730	19.850	19.850	19.850	3,641,384
2026-03-30	19.860	20.080	19.560	20.010	20.010	2,146,800
2026-03-27	19.360	20.000	19.300	19.970	19.970	3,068,890
2026-03-26	20.030	20.220	19.490	19.580	19.580	3,581,887
2026-03-25	20.130	20.200	19.880	20.030	20.030	3,363,899
2026-03-24	19.650	20.100	19.320	20.090	20.090	4,414,033
2026-03-23	20.090	20.200	19.100	19.320	19.320	5,440,530
2026-03-20	21.820	21.910	20.480	20.500	20.500	6,285,735
2026-03-19	22.130	22.300	21.660	21.800	21.800	2,764,730
2026-03-18	22.000	22.410	21.920	22.380	22.380	2,819,666
2026-03-17	22.280	22.610	22.010	22.030	22.030	3,356,840
2026-03-16	22.180	22.480	22.120	22.260	22.260	3,048,910
2026-03-13	21.800	22.620	21.700	22.170	22.170	3,926,900
2026-03-12	22.180	22.230	21.880	21.970	21.970	2,528,020
2026-03-11	22.500	22.580	22.150	22.270	22.270	3,056,438
2026-03-10	22.050	22.400	22.040	22.390	22.390	2,718,462
2026-03-09	21.850	22.250	21.500	21.900	21.900	3,683,600
2026-03-06	22.090	22.880	22.000	22.280	22.280	5,331,189
2026-03-05	22.130	22.190	21.800	22.080	22.080	3,116,515
2026-03-04	22.200	22.350	21.550	21.750	21.750	4,615,332
2026-03-03	23.370	23.460	22.390	22.400	22.400	4,157,390
2026-03-02	23.930	23.930	23.050	23.160	23.160	4,764,153
2026-02-27	24.160	24.370	24.050	24.250	24.250	2,957,884
2026-02-26	24.730	24.730	24.150	24.210	24.210	3,486,500
2026-02-25	24.550	25.080	24.440	24.710	24.710	3,905,529
2026-02-24	24.500	24.600	24.180	24.310	24.310	1,894,300
2026-02-13	24.100	24.510	24.060	24.260	24.260	1,951,630
2026-02-12	24.450	24.450	24.120	24.280	24.280	2,269,268
2026-02-11	24.600	24.870	24.340	24.350	24.350	3,010,007
2026-02-10	25.320	25.330	24.690	24.720	24.720	3,701,833
2026-02-09	24.970	25.420	24.820	25.300	25.300	4,595,916
2026-02-06	24.730	25.050	24.450	24.950	24.950	3,153,315
2026-02-05	24.790	24.850	24.570	24.710	24.710	2,700,440
2026-02-04	24.190	24.930	24.180	24.710	24.710	4,646,976
2026-02-03	24.160	24.480	24.070	24.390	24.390	2,734,900
2026-02-02	24.010	24.390	24.000	24.020	24.020	3,538,490
2026-01-30	24.890	25.000	24.120	24.250	24.250	5,396,489
2026-01-29	25.050	25.380	24.740	24.840	24.840	4,118,827
2026-01-28	25.040	25.480	24.620	25.160	25.160	4,872,810
2026-01-27	25.510	25.660	24.490	25.050	25.050	6,683,246
2026-01-26	26.700	26.840	25.350	25.500	25.500	9,476,667
2026-01-23	26.990	27.140	26.730	26.840	26.840	7,853,323
2026-01-22	26.660	26.970	26.460	26.970	26.970	6,827,274
2026-01-21	26.180	26.710	25.740	26.650	26.650	7,675,579

← NewerPage 3 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.