Shanghai Rongtai Health Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	27.410	28.000	27.000	27.060	27.060	3,992,177
2025-07-23	27.880	28.000	27.280	27.780	27.780	4,792,831
2025-07-22	28.930	28.930	27.910	28.140	28.140	3,974,230
2025-07-21	28.580	29.360	28.500	28.650	28.650	4,653,402
2025-07-18	29.130	29.350	28.550	28.640	28.640	4,277,960
2025-07-17	28.560	29.450	28.320	29.040	29.040	6,841,010
2025-07-16	27.260	29.000	26.700	28.830	28.830	11,588,509
2025-07-15	27.540	28.350	26.500	27.290	27.290	6,681,260
2025-07-14	26.910	28.300	26.880	27.540	27.540	6,059,750
2025-07-11	27.660	28.480	27.000	27.040	27.040	7,098,716
2025-07-10	27.000	27.950	26.680	27.700	27.700	6,030,099
2025-07-09	27.500	28.100	26.910	27.190	27.190	5,922,979
2025-07-08	27.300	27.610	26.910	27.000	27.000	5,223,319
2025-07-07	26.800	27.650	26.560	27.540	27.540	6,492,940
2025-07-04	27.940	28.620	27.000	27.670	27.670	11,651,730
2025-07-03	26.830	27.480	26.670	26.970	26.970	6,490,660
2025-07-02	28.000	28.280	26.760	26.840	26.840	10,727,730
2025-07-01	27.940	29.560	27.600	28.050	28.050	17,390,632
2025-06-30	25.220	27.260	25.220	27.260	27.260	12,628,380
2025-06-27	24.860	24.990	24.320	24.780	24.780	5,308,790
2025-06-26	25.350	25.790	24.500	24.840	24.840	11,207,380
2025-06-25	25.300	27.400	25.000	26.020	26.020	16,408,190
2025-06-24	24.900	25.880	24.750	24.910	24.910	7,954,320
2025-06-23	24.900	25.270	23.880	25.270	25.270	8,005,542
2025-06-20	25.410	25.640	24.650	25.220	25.220	9,430,892
2025-06-19	24.100	26.600	23.510	26.150	26.150	17,666,295
2025-06-18	24.000	26.100	23.510	24.210	24.210	19,541,830
2025-06-17	22.250	23.740	22.200	23.740	23.740	11,078,098
2025-06-16	21.820	22.350	21.560	21.580	21.580	3,847,970
2025-06-13	23.000	23.250	21.800	22.060	22.060	5,945,820
2025-06-12	22.900	23.400	22.450	23.200	23.200	3,965,940
2025-06-11	23.040	23.260	22.800	23.150	23.150	2,680,330
2025-06-10	23.500	23.680	22.620	23.050	23.050	5,698,410
2025-06-09	23.510	23.950	23.180	23.550	23.550	5,000,430
2025-06-06	23.500	23.630	23.100	23.490	23.490	3,666,320
2025-06-05	23.080	23.770	22.690	23.550	23.550	5,493,600
2025-06-04	22.970	23.300	22.950	23.200	23.200	3,613,660
2025-06-03	23.200	23.640	22.890	23.040	23.040	4,871,650
2025-05-30	24.020	24.250	23.370	23.370	23.370	5,098,381
2025-05-29	24.660	24.830	23.800	24.020	24.020	6,394,600
2025-05-28	25.150	25.280	24.550	24.800	24.800	4,873,319
2025-05-27	25.900	26.200	24.750	24.750	24.750	7,323,560
2025-05-26	25.890	25.990	24.800	25.910	25.910	8,906,020
2025-05-23	26.600	27.280	25.850	25.880	25.880	13,878,152
2025-05-22	26.320	26.600	25.610	25.770	25.770	6,479,190
2025-05-21	26.000	26.500	25.500	26.360	26.360	8,491,432
2025-05-20	26.070	26.150	25.000	26.020	26.020	8,659,620
2025-05-19	26.700	27.120	25.790	26.190	26.190	10,467,874
2025-05-16	25.630	27.250	25.630	26.700	26.700	11,093,589
2025-05-15	26.810	26.850	25.450	26.000	26.000	11,373,280
2025-05-14	27.000	27.680	26.600	27.020	27.020	11,842,896
2025-05-13	27.720	27.750	26.390	27.300	27.300	18,974,236
2025-05-12	25.000	27.060	25.000	27.060	27.060	17,635,868
2025-05-09	26.170	26.750	23.900	24.600	24.600	24,950,961
2025-05-08	23.860	25.750	23.860	25.750	25.750	8,347,109
2025-05-07	24.170	24.680	23.260	23.410	23.410	15,879,643
2025-05-06	22.900	24.230	22.880	23.630	23.630	13,138,197
2025-04-30	23.370	23.490	22.040	22.520	22.520	10,864,130
2025-04-29	21.900	23.870	21.690	23.220	23.220	10,713,430
2025-04-28	23.500	23.500	21.800	21.980	21.980	10,595,511

← NewerPage 6 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.