Shanghai Rongtai Health Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	16.710	16.770	16.110	16.130	16.130	2,365,074
2026-10-21	16.830	16.980	16.510	16.570	16.570	2,372,500
2026-10-20	16.510	16.920	16.470	16.820	16.820	2,065,790
2026-10-19	16.530	16.630	16.160	16.560	16.560	2,149,200
2026-10-16	16.620	16.990	16.410	16.560	16.560	2,111,300
2026-10-15	16.660	16.880	16.380	16.470	16.470	2,463,546
2026-10-14	17.400	17.550	16.900	16.990	16.990	2,663,151
2026-10-13	17.210	17.530	16.740	17.320	17.320	3,041,530
2026-10-12	18.000	18.010	17.460	17.500	17.500	1,884,600
2026-10-09	17.710	18.030	16.980	18.010	18.010	3,287,300
2026-10-08	17.920	18.420	17.690	17.830	17.830	2,404,800
2026-09-30	17.850	18.210	17.770	17.800	17.800	1,767,600
2026-09-29	18.000	18.040	17.660	17.850	17.850	2,266,400
2026-09-28	18.430	18.540	17.890	18.000	18.000	4,442,400
2026-09-24	17.850	18.430	17.740	18.330	18.330	3,924,800
2026-09-23	18.200	18.280	17.730	17.850	17.850	2,709,300
2026-09-22	17.590	18.440	17.580	18.200	18.200	5,274,872
2026-09-21	17.210	17.670	17.110	17.570	17.570	3,472,800
2026-09-18	17.200	17.380	17.020	17.020	17.020	2,993,781
2026-09-17	17.100	17.360	17.020	17.100	17.100	2,060,700
2026-09-16	17.180	17.350	17.050	17.250	17.250	1,964,200
2026-09-15	17.740	17.820	17.200	17.250	17.250	1,487,700
2026-09-14	17.650	17.920	17.650	17.700	17.700	1,278,200
2026-09-11	18.260	18.260	17.600	17.760	17.760	2,089,325
2026-09-10	18.530	18.680	18.150	18.200	18.200	1,909,790
2026-09-09	18.800	18.800	18.430	18.690	18.690	1,987,800
2026-09-08	18.340	18.760	18.230	18.760	18.760	2,579,247
2026-09-07	18.120	18.370	18.070	18.330	18.330	2,046,030
2026-09-04	18.180	18.450	18.100	18.220	18.220	2,402,530
2026-09-03	18.080	18.420	18.020	18.120	18.120	2,722,852
2026-09-02	18.330	18.330	17.840	18.190	18.190	2,720,480
2026-09-01	18.000	18.810	17.920	18.260	18.260	5,075,807
2026-08-31	17.720	17.970	17.690	17.960	17.960	2,316,443
2026-08-28	17.920	18.100	17.800	17.810	17.810	1,868,900
2026-08-27	18.160	18.160	17.820	17.920	17.920	1,784,299
2026-08-26	18.190	18.340	17.950	18.120	18.120	1,703,277
2026-08-25	17.380	18.240	17.300	18.240	18.240	2,617,800
2026-08-24	18.030	18.030	17.320	17.550	17.550	2,318,100
2026-08-21	17.900	18.140	17.480	18.030	18.030	2,305,817
2026-08-20	17.800	18.120	17.540	17.970	17.970	2,785,000
2026-08-19	18.530	18.530	17.740	17.790	17.790	2,274,100
2026-08-18	18.520	18.650	18.260	18.530	18.530	1,666,800
2026-08-17	18.500	18.670	18.220	18.520	18.520	1,796,700
2026-08-14	18.500	18.720	18.250	18.600	18.600	2,311,400
2026-08-13	18.820	18.820	18.490	18.500	18.500	2,014,930
2026-08-12	18.440	18.980	18.360	18.800	18.800	2,473,900
2026-08-11	18.400	18.580	18.100	18.460	18.460	1,949,138
2026-08-10	18.300	18.560	18.150	18.400	18.400	1,678,200
2026-08-07	18.070	18.400	17.840	18.350	18.350	2,842,403
2026-08-06	18.040	18.100	17.760	18.060	18.060	2,211,100
2026-08-05	18.000	18.080	17.820	18.040	18.040	2,393,680
2026-08-04	18.100	18.120	17.760	18.000	18.000	2,373,930
2026-08-03	17.310	17.950	17.310	17.930	17.930	3,060,366
2026-07-31	17.410	17.690	17.310	17.360	17.360	3,528,463
2026-07-30	17.450	17.820	17.330	17.460	17.460	2,277,693
2026-07-29	17.310	17.710	17.310	17.490	17.490	2,409,524
2026-07-28	17.300	17.790	17.240	17.500	17.500	3,199,854
2026-07-27	16.160	17.500	16.160	17.420	17.420	4,671,184
2026-07-24	16.640	16.860	16.300	16.300	16.300	2,095,900
2026-07-23	16.150	16.730	16.000	16.670	16.670	2,034,110

Page 1 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.