Shanghai Rongtai Health Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	14.030	14.120	13.900	13.940	13.940	1,566,250
2025-01-22	14.300	14.300	13.850	13.900	13.900	1,573,813
2025-01-21	14.110	14.370	14.030	14.160	14.160	1,841,560
2025-01-20	14.140	14.360	14.100	14.310	14.310	1,527,680
2025-01-17	13.930	14.080	13.820	14.000	14.000	1,095,390
2025-01-16	13.950	14.300	13.800	13.990	13.990	1,994,050
2025-01-15	13.780	13.840	13.600	13.760	13.760	1,116,300
2025-01-14	13.380	13.710	13.380	13.670	13.670	1,599,330
2025-01-13	13.140	13.320	12.930	13.250	13.250	1,429,800
2025-01-10	13.780	13.780	13.300	13.330	13.330	1,578,670
2025-01-09	13.880	13.930	13.710	13.780	13.780	1,607,010
2025-01-08	13.820	14.050	13.410	14.000	14.000	2,106,090
2025-01-07	13.770	13.970	13.500	13.790	13.790	1,708,207
2025-01-06	13.660	13.990	13.330	13.760	13.760	1,729,040
2025-01-03	14.660	14.700	13.760	13.810	13.810	2,752,080
2025-01-02	14.590	15.000	14.280	14.470	14.470	2,891,620
2024-12-31	14.920	14.950	14.430	14.500	14.500	2,136,850
2024-12-30	15.090	15.150	14.750	14.810	14.810	1,498,774
2024-12-27	14.820	15.100	14.720	15.090	15.090	1,731,590
2024-12-26	14.740	14.930	14.670	14.820	14.820	1,417,430
2024-12-25	15.000	15.060	14.520	14.740	14.740	1,823,230
2024-12-24	14.600	14.980	14.600	14.950	14.950	2,123,602
2024-12-23	15.460	15.650	14.620	14.650	14.650	3,267,053
2024-12-20	15.190	15.740	15.190	15.400	15.400	3,009,613
2024-12-19	15.160	15.360	15.010	15.190	15.190	2,144,700
2024-12-18	15.400	15.500	15.060	15.260	15.260	2,916,770
2024-12-17	16.300	16.300	15.200	15.320	15.320	4,513,997
2024-12-16	16.650	17.130	16.030	16.160	16.160	7,551,837
2024-12-13	16.780	17.180	16.220	16.400	16.400	8,617,400
2024-12-12	15.660	17.230	15.470	16.720	16.720	8,049,623
2024-12-11	15.050	16.330	15.030	15.660	15.660	4,773,570
2024-12-10	15.450	15.570	15.100	15.150	15.150	2,482,027
2024-12-09	15.110	15.190	14.910	15.080	15.080	2,501,370
2024-12-06	14.830	15.010	14.730	14.940	14.940	1,582,320
2024-12-05	14.810	14.870	14.610	14.870	14.870	1,927,995
2024-12-04	15.330	15.330	14.790	14.810	14.810	3,982,329
2024-12-03	15.340	15.460	15.170	15.280	15.280	2,529,512
2024-12-02	14.900	15.700	14.810	15.340	15.340	4,881,429
2024-11-29	14.580	14.960	14.520	14.860	14.860	3,633,060
2024-11-28	14.300	15.090	14.300	14.640	14.640	3,949,699
2024-11-27	14.280	14.400	13.820	14.380	14.380	2,575,183
2024-11-26	14.470	14.500	14.200	14.300	14.300	1,628,700
2024-11-25	14.150	14.480	14.000	14.450	14.450	2,775,300
2024-11-22	14.680	14.860	14.020	14.030	14.030	3,197,370
2024-11-21	14.590	14.650	14.450	14.600	14.600	1,868,700
2024-11-20	14.360	14.610	14.320	14.550	14.550	2,432,038
2024-11-19	14.080	14.400	14.030	14.390	14.390	2,344,720
2024-11-18	14.250	14.540	14.000	14.090	14.090	2,036,460
2024-11-15	14.170	14.600	14.170	14.270	14.270	2,532,845
2024-11-14	14.600	14.630	14.270	14.280	14.280	1,669,118
2024-11-13	14.480	14.650	14.200	14.630	14.630	2,188,385
2024-11-12	14.530	14.820	14.300	14.400	14.400	2,953,711
2024-11-11	14.400	14.550	14.120	14.530	14.530	2,665,212
2024-11-08	14.610	14.800	14.300	14.400	14.400	2,668,492
2024-11-07	14.050	14.640	13.990	14.540	14.540	3,076,423
2024-11-06	14.020	14.270	13.970	14.180	14.180	2,851,453
2024-11-05	13.860	14.060	13.750	14.030	14.030	2,556,075
2024-11-04	13.420	13.860	13.420	13.830	13.830	2,120,850
2024-11-01	13.930	13.930	13.480	13.510	13.510	2,559,750
2024-10-31	13.720	13.960	13.610	13.890	13.890	3,005,293

← NewerPage 8 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.