Shanghai Rongtai Health Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	13.650	13.940	13.530	13.760	13.760	2,631,612
2024-10-29	14.200	14.350	13.750	13.830	13.830	2,597,037
2024-10-28	13.930	14.230	13.900	14.180	14.180	2,712,345
2024-10-25	13.770	14.050	13.740	13.980	13.980	2,509,875
2024-10-24	13.690	13.800	13.580	13.780	13.780	1,695,050
2024-10-23	13.820	13.950	13.670	13.770	13.770	2,537,920
2024-10-22	13.480	13.910	13.450	13.820	13.820	2,422,905
2024-10-21	13.480	13.620	13.300	13.550	13.550	2,682,180
2024-10-18	13.090	13.590	13.010	13.410	13.410	3,327,793
2024-10-17	13.360	13.590	13.050	13.090	13.090	2,041,195
2024-10-16	13.030	13.340	13.030	13.300	13.300	2,210,368
2024-10-15	13.630	13.830	13.400	13.430	13.430	2,578,982
2024-10-14	13.660	13.840	13.430	13.760	13.760	2,656,070
2024-10-11	14.170	14.200	13.430	13.570	13.570	3,320,920
2024-10-10	14.160	14.450	14.040	14.170	14.170	3,911,220
2024-10-09	14.900	14.900	13.860	13.880	13.880	5,634,660
2024-10-08	15.990	16.110	14.530	15.340	15.340	8,726,337
2024-09-30	14.280	14.740	13.610	14.700	14.700	8,182,205
2024-09-27	13.400	13.600	13.170	13.600	13.600	3,551,500
2024-09-26	12.990	13.220	12.800	13.190	13.190	3,653,290
2024-09-25	12.810	13.290	12.680	13.020	13.020	6,504,870
2024-09-24	11.830	12.780	11.830	12.680	12.680	4,450,890
2024-09-23	11.940	12.050	11.840	11.890	11.890	1,469,466
2024-09-20	11.830	12.070	11.600	11.980	11.980	2,179,122
2024-09-19	11.530	11.860	11.510	11.790	11.790	2,243,940
2024-09-18	11.350	11.570	11.120	11.510	11.510	1,481,130
2024-09-13	11.580	11.670	11.350	11.360	11.360	1,333,130
2024-09-12	11.700	11.800	11.540	11.540	11.540	1,285,150
2024-09-11	11.680	11.720	11.580	11.700	11.700	870,520
2024-09-10	11.690	11.750	11.400	11.710	11.710	1,596,280
2024-09-09	11.680	11.800	11.600	11.690	11.690	1,236,220
2024-09-06	12.000	12.150	11.670	11.720	11.720	2,028,810
2024-09-05	11.780	12.020	11.780	12.010	12.010	1,374,830
2024-09-04	11.770	12.000	11.760	11.830	11.830	2,033,090
2024-09-03	11.690	11.940	11.610	11.880	11.880	2,310,440
2024-09-02	12.190	12.210	11.690	11.690	11.690	3,451,830
2024-08-30	12.050	12.450	11.900	12.210	12.210	3,445,344
2024-08-29	11.770	12.110	11.770	12.050	12.050	3,184,310
2024-08-28	12.080	12.180	11.330	12.000	12.000	5,471,519
2024-08-27	12.700	12.820	12.490	12.540	12.540	1,360,290
2024-08-26	12.540	12.760	12.480	12.740	12.740	1,430,420
2024-08-23	12.610	12.790	12.510	12.620	12.620	1,324,440
2024-08-22	12.660	12.880	12.650	12.740	12.740	1,274,300
2024-08-21	12.760	12.850	12.620	12.660	12.660	1,382,710
2024-08-20	13.060	13.150	12.760	12.850	12.850	1,429,840
2024-08-19	13.290	13.370	13.090	13.110	13.110	1,577,850
2024-08-16	13.300	13.400	13.220	13.300	13.300	1,294,470
2024-08-15	13.100	13.420	13.080	13.260	13.260	1,312,830
2024-08-14	13.390	13.420	13.200	13.200	13.200	976,850
2024-08-13	13.400	13.500	13.180	13.340	13.340	1,230,810
2024-08-12	13.280	13.460	13.230	13.390	13.390	1,268,880
2024-08-09	13.350	13.550	13.290	13.300	13.300	1,659,400
2024-08-08	13.130	13.430	13.060	13.350	13.350	1,454,320
2024-08-07	13.360	13.410	13.130	13.200	13.200	1,630,640
2024-08-06	13.150	13.400	13.130	13.360	13.360	2,067,160
2024-08-05	13.400	13.680	13.000	13.030	13.030	2,423,610
2024-08-02	13.690	13.750	13.350	13.400	13.400	1,830,060
2024-08-01	13.780	13.880	13.580	13.620	13.620	1,536,820
2024-07-31	13.230	13.790	13.230	13.750	13.750	2,375,960
2024-07-30	13.320	13.560	13.200	13.290	13.290	2,200,431

← NewerPage 9 of 21 · 1,212 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.