Shanghai Rongtai Health Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	31.140	31.290	30.690	31.170	31.170	3,756,935
2025-10-23	31.490	31.490	30.500	30.930	30.930	3,619,890
2025-10-22	31.980	32.480	31.330	31.460	31.460	3,186,426
2025-10-21	31.880	32.500	31.410	31.840	31.840	3,764,179
2025-10-20	32.500	32.850	31.610	31.880	31.880	2,498,548
2025-10-17	33.130	33.270	31.680	31.880	31.880	3,055,536
2025-10-16	32.800	33.750	32.340	33.100	33.100	5,347,743
2025-10-15	31.000	33.490	31.000	32.800	32.800	6,014,249
2025-10-14	31.610	32.500	31.060	31.060	31.060	5,724,693
2025-10-13	30.410	32.900	30.410	31.290	31.290	7,488,394
2025-10-10	33.300	34.460	33.100	33.410	33.410	4,532,140
2025-10-09	34.510	34.730	33.070	33.350	33.350	6,378,038
2025-09-30	35.400	35.570	34.430	34.500	34.500	5,493,563
2025-09-29	34.860	36.380	34.430	35.350	35.350	6,580,982
2025-09-26	36.850	36.960	34.800	34.860	34.860	8,371,591
2025-09-25	36.020	38.100	36.010	36.990	36.990	7,571,251
2025-09-24	35.400	36.860	34.440	36.310	36.310	7,142,616
2025-09-23	37.000	37.000	34.710	34.970	34.970	8,232,092
2025-09-22	36.920	37.550	36.390	36.670	36.670	4,654,411
2025-09-19	39.430	39.430	36.590	36.790	36.790	7,009,732
2025-09-18	39.800	40.990	38.640	39.050	39.050	10,113,619
2025-09-17	39.310	41.100	38.750	40.000	40.000	13,759,372
2025-09-16	35.010	38.850	35.010	38.850	38.850	12,426,555
2025-09-15	35.700	36.530	34.940	35.320	35.320	6,053,487
2025-09-12	37.600	37.600	35.570	35.930	35.930	8,028,196
2025-09-11	35.120	37.100	34.800	36.950	36.950	8,552,780
2025-09-10	34.050	35.850	33.980	35.290	35.290	6,945,281
2025-09-09	37.060	37.650	34.020	34.280	34.280	13,090,124
2025-09-08	37.700	39.490	37.000	37.800	37.800	8,304,031
2025-09-05	37.200	38.620	36.400	38.300	38.300	7,239,307
2025-09-04	38.560	39.000	35.980	37.350	37.350	8,105,701
2025-09-03	39.420	40.590	38.450	39.300	39.300	12,686,912
2025-09-02	37.910	40.840	36.000	40.020	40.020	19,123,767
2025-09-01	37.330	39.170	36.180	37.800	37.800	14,196,483
2025-08-29	37.000	37.700	36.380	37.020	37.020	6,488,273
2025-08-28	37.020	37.700	34.410	37.510	37.510	15,565,681
2025-08-27	37.810	39.970	37.240	37.280	37.280	14,284,396
2025-08-26	37.500	38.450	36.810	38.190	38.190	12,926,239
2025-08-25	37.700	38.140	36.480	37.480	37.480	9,060,088
2025-08-22	38.590	39.000	37.700	37.840	37.840	7,945,352
2025-08-21	37.270	39.110	36.600	38.720	38.720	14,071,087
2025-08-20	36.770	38.100	36.760	37.250	37.250	10,351,557
2025-08-19	40.000	40.420	37.530	37.530	37.530	18,133,554
2025-08-18	42.100	42.300	38.610	41.700	41.700	19,839,641
2025-08-15	43.200	44.260	42.000	42.900	42.900	11,998,422
2025-08-14	44.000	44.840	41.820	43.200	43.200	17,298,169
2025-08-13	39.000	43.260	38.570	43.260	43.260	18,061,935
2025-08-12	41.000	42.440	38.200	39.330	39.330	16,870,981
2025-08-11	36.990	40.490	36.820	40.490	40.490	10,211,884
2025-08-08	37.620	38.190	36.250	36.810	36.810	10,093,790
2025-08-07	36.380	38.880	36.310	37.270	37.270	11,829,552
2025-08-06	36.490	39.600	36.070	37.070	37.070	12,114,672
2025-08-05	35.050	38.480	34.490	37.810	37.810	9,495,294
2025-08-04	33.010	35.890	32.780	35.330	35.330	9,789,376
2025-08-01	31.550	34.300	31.550	33.550	33.550	11,289,956
2025-07-31	31.500	32.130	31.000	31.190	31.190	5,225,269
2025-07-30	31.740	32.480	31.440	31.880	31.880	8,212,891
2025-07-29	29.930	32.640	29.130	31.950	31.950	12,898,019
2025-07-28	29.990	30.670	29.030	29.670	29.670	10,821,018
2025-07-25	27.040	29.770	26.900	29.770	29.770	11,239,678

← NewerPage 5 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.