Shanghai Rongtai Health Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	23.500	23.500	21.800	21.980	21.980	10,595,511
2025-04-25	23.570	23.590	22.570	23.190	23.190	8,771,780
2025-04-24	24.170	25.300	22.770	23.080	23.080	15,251,901
2025-04-23	24.450	26.300	24.350	25.300	25.300	14,009,079
2025-04-22	23.080	25.700	22.880	25.000	25.000	18,129,433
2025-04-21	21.980	23.390	21.480	23.390	23.390	15,879,800
2025-04-18	20.880	22.040	20.600	21.950	21.950	12,069,960
2025-04-17	21.030	22.400	20.160	21.280	21.280	11,171,813
2025-04-16	22.110	22.220	20.180	20.400	20.400	11,432,821
2025-04-15	22.700	22.980	21.710	21.770	21.770	14,011,941
2025-04-14	20.880	22.550	20.750	22.400	22.400	17,378,612
2025-04-11	19.160	20.880	19.160	20.500	20.500	17,696,509
2025-04-10	19.000	20.050	19.000	19.700	19.700	22,114,390
2025-04-09	17.240	19.850	17.240	18.710	18.710	27,193,837
2025-04-08	19.190	19.690	19.160	19.160	19.160	10,375,802
2025-04-07	21.290	21.600	21.290	21.290	21.290	3,504,000
2025-04-03	21.990	24.440	21.290	23.650	23.650	30,952,834
2025-04-02	24.080	24.770	23.660	23.660	23.660	31,301,781
2025-04-01	29.000	29.900	25.010	26.290	26.290	42,905,273
2025-03-31	27.180	27.180	25.900	27.180	27.180	10,125,344
2025-03-28	22.240	24.710	21.830	24.710	24.710	9,106,662
2025-03-27	20.660	22.460	20.470	22.460	22.460	14,669,518
2025-03-26	18.600	20.420	18.300	20.420	20.420	11,753,571
2025-03-25	19.500	19.500	18.560	18.560	18.560	5,926,070
2025-03-24	18.610	19.980	18.610	19.500	19.500	9,372,529
2025-03-21	18.290	19.350	18.290	18.770	18.770	7,517,008
2025-03-20	18.730	18.840	18.400	18.440	18.440	4,296,693
2025-03-19	19.050	19.100	18.580	18.840	18.840	5,212,740
2025-03-18	19.130	19.650	18.760	19.210	19.210	7,979,248
2025-03-17	19.380	20.330	19.300	19.410	19.410	16,704,955
2025-03-14	18.580	19.900	17.510	19.200	19.200	15,117,489
2025-03-13	17.540	18.930	17.540	18.320	18.320	9,709,250
2025-03-12	18.200	18.670	17.780	17.780	17.780	10,640,825
2025-03-11	17.000	17.670	16.810	17.600	17.600	6,166,650
2025-03-10	17.020	17.480	17.020	17.250	17.250	4,765,260
2025-03-07	17.280	17.490	16.900	17.070	17.070	6,081,579
2025-03-06	17.020	17.730	17.000	17.280	17.280	7,323,890
2025-03-05	16.900	17.130	16.700	17.130	17.130	7,794,280
2025-03-04	16.580	16.980	16.510	16.720	16.720	6,877,548
2025-03-03	16.650	17.280	16.450	16.900	16.900	9,920,279
2025-02-28	16.110	17.590	15.890	16.510	16.510	11,256,936
2025-02-27	16.390	16.430	15.870	16.110	16.110	5,037,570
2025-02-26	16.380	16.620	16.270	16.330	16.330	6,012,080
2025-02-25	16.450	16.570	16.240	16.250	16.250	6,456,984
2025-02-24	17.040	17.110	16.450	16.580	16.580	11,460,264
2025-02-21	18.950	18.950	17.230	17.310	17.310	20,580,252
2025-02-20	15.620	17.230	15.550	17.230	17.230	6,995,531
2025-02-19	15.330	15.900	15.330	15.660	15.660	4,273,650
2025-02-18	15.850	15.890	15.310	15.340	15.340	4,905,110
2025-02-17	16.230	16.420	15.710	15.840	15.840	8,653,168
2025-02-14	16.110	16.670	15.970	16.510	16.510	10,025,255
2025-02-13	15.800	16.970	15.520	16.350	16.350	11,696,227
2025-02-12	15.340	16.330	15.340	15.780	15.780	9,447,027
2025-02-11	15.080	15.350	14.880	15.260	15.260	3,683,445
2025-02-10	14.420	15.290	14.420	15.240	15.240	5,819,241
2025-02-07	14.160	14.450	14.020	14.370	14.370	2,504,290
2025-02-06	13.950	14.160	13.800	14.140	14.140	1,773,370
2025-02-05	14.220	14.320	13.860	13.950	13.950	1,330,580
2025-01-27	14.250	14.390	14.000	14.080	14.080	1,813,296
2025-01-24	13.980	14.190	13.880	14.140	14.140	1,777,730

← NewerPage 7 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.