Shanghai Rongtai Health Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	26.170	26.800	25.970	26.410	26.410	7,533,030
2026-01-19	26.800	26.900	26.080	26.250	26.250	8,458,415
2026-01-16	27.710	27.850	26.380	26.630	26.630	12,053,817
2026-01-15	27.470	28.510	27.180	27.710	27.710	14,037,056
2026-01-14	27.000	28.110	27.000	27.620	27.620	17,744,974
2026-01-13	28.320	29.850	27.120	27.290	27.290	24,963,581
2026-01-12	27.610	28.490	27.350	27.990	27.990	21,523,213
2026-01-09	26.600	27.580	26.260	27.550	27.550	24,544,536
2026-01-08	26.520	28.180	26.470	27.250	27.250	28,938,262
2026-01-07	29.000	29.440	26.520	26.820	26.820	36,217,544
2026-01-06	27.880	28.810	27.550	28.810	28.810	46,177,973
2026-01-05	24.870	26.190	24.710	26.190	26.190	15,677,637
2025-12-31	23.520	24.100	23.180	23.810	23.810	6,182,855
2025-12-30	23.300	23.790	23.220	23.440	23.440	3,805,458
2025-12-29	23.360	23.900	23.280	23.540	23.540	4,708,190
2025-12-26	23.790	23.790	23.260	23.370	23.370	4,762,900
2025-12-25	23.240	23.930	23.090	23.810	23.810	6,390,142
2025-12-24	23.050	23.310	22.800	23.210	23.210	3,296,233
2025-12-23	23.400	23.410	22.950	23.050	23.050	5,445,041
2025-12-22	23.590	23.690	23.200	23.420	23.420	7,149,912
2025-12-19	23.530	23.860	23.080	23.600	23.600	8,335,916
2025-12-18	22.670	24.420	22.540	23.710	23.710	12,761,139
2025-12-17	22.370	22.680	22.170	22.660	22.660	3,746,379
2025-12-16	22.890	22.990	22.310	22.380	22.380	3,196,940
2025-12-15	22.780	23.100	22.670	22.890	22.890	2,515,147
2025-12-12	22.910	23.180	22.760	22.970	22.970	3,562,110
2025-12-11	23.560	23.570	22.960	22.980	22.980	3,848,819
2025-12-10	23.560	23.740	23.350	23.600	23.600	2,599,747
2025-12-09	23.800	23.960	23.500	23.530	23.530	3,393,100
2025-12-08	23.750	23.830	23.550	23.790	23.790	2,867,151
2025-12-05	23.520	23.720	23.140	23.690	23.690	4,355,356
2025-12-04	23.840	24.060	23.500	23.530	23.530	3,234,500
2025-12-03	24.170	24.360	23.610	23.730	23.730	3,750,105
2025-12-02	24.440	24.490	23.970	24.160	24.160	2,882,867
2025-12-01	24.200	24.480	24.120	24.300	24.300	3,606,995
2025-11-28	24.300	24.320	23.830	24.220	24.220	3,585,962
2025-11-27	24.420	24.690	24.290	24.430	24.430	3,629,203
2025-11-26	24.510	24.750	24.250	24.280	24.280	3,137,644
2025-11-25	24.520	24.910	24.470	24.580	24.580	3,215,007
2025-11-24	23.890	24.620	23.890	24.430	24.430	3,375,512
2025-11-21	24.640	24.820	23.810	23.850	23.850	4,527,671
2025-11-20	24.990	25.160	24.610	24.710	24.710	3,291,120
2025-11-19	25.590	25.590	24.760	24.830	24.830	4,793,195
2025-11-18	25.800	26.000	25.450	25.580	25.580	3,631,344
2025-11-17	25.880	25.980	25.620	25.890	25.890	3,369,103
2025-11-14	25.790	26.150	25.710	25.800	25.800	3,324,510
2025-11-13	26.110	26.270	25.800	25.930	25.930	4,641,980
2025-11-12	26.160	26.630	26.120	26.160	26.160	4,317,820
2025-11-11	26.400	26.530	26.060	26.140	26.140	3,921,287
2025-11-10	26.410	26.600	26.150	26.450	26.450	3,913,885
2025-11-07	26.800	26.930	26.330	26.480	26.480	4,872,185
2025-11-06	26.930	27.630	26.600	26.930	26.930	8,482,098
2025-11-05	28.100	28.660	26.770	26.880	26.880	10,738,125
2025-11-04	29.890	29.890	28.300	28.570	28.570	4,891,949
2025-11-03	29.890	30.680	29.500	29.880	29.880	4,209,943
2025-10-31	29.490	30.290	28.710	30.110	30.110	7,114,495
2025-10-30	33.000	33.000	29.800	29.800	29.800	10,989,391
2025-10-29	32.500	34.770	32.230	33.110	33.110	10,190,296
2025-10-28	31.160	32.060	31.060	31.900	31.900	5,665,292
2025-10-27	31.170	31.920	31.130	31.310	31.310	4,284,552

← NewerPage 4 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.