Shanghai Rightongene Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	50.700	53.000	50.700	52.520	51.971	2,649,538
2023-02-02	45.460	51.200	45.380	51.120	50.586	3,955,748
2023-02-01	43.270	45.850	43.260	45.610	45.133	1,442,175
2023-01-31	43.780	44.080	43.110	43.270	42.818	518,371
2023-01-30	42.550	44.200	42.100	44.010	43.550	898,871
2023-01-20	42.880	43.860	41.840	41.980	41.541	519,471
2023-01-19	42.840	43.950	41.780	42.900	42.452	1,045,505
2023-01-18	41.640	42.600	40.870	42.240	41.799	595,801
2023-01-17	42.030	42.640	41.600	41.920	41.482	597,317
2023-01-16	40.960	43.370	40.960	42.000	41.561	1,332,650
2023-01-13	38.570	41.600	38.180	41.120	40.690	937,427
2023-01-12	37.860	38.680	37.850	38.600	38.197	412,247
2023-01-11	37.890	38.820	37.580	37.670	37.276	257,697
2023-01-10	37.610	38.150	37.300	37.900	37.504	289,417
2023-01-09	38.140	38.150	37.470	37.680	37.286	327,584
2023-01-06	37.850	38.200	37.310	37.570	37.177	466,411
2023-01-05	37.880	38.250	37.070	37.600	37.207	366,340
2023-01-04	37.600	38.180	37.170	37.760	37.365	472,234
2023-01-03	35.080	37.680	35.080	37.600	37.207	623,962
2022-12-30	36.300	36.300	35.210	35.350	34.981	242,276
2022-12-29	35.030	36.120	35.020	35.740	35.367	190,916
2022-12-28	36.300	36.660	35.450	35.710	35.337	197,363
2022-12-27	36.160	36.590	35.420	36.100	35.723	321,323
2022-12-26	36.950	36.950	35.990	36.340	35.960	331,874
2022-12-23	36.230	36.720	35.810	36.560	36.178	240,700
2022-12-22	36.560	36.700	36.130	36.270	35.891	193,178
2022-12-21	36.870	37.160	36.250	36.360	35.980	187,052
2022-12-20	36.500	37.190	36.030	36.840	36.455	224,521
2022-12-19	38.030	38.320	36.600	36.650	36.267	556,692
2022-12-16	39.130	39.500	38.700	38.800	38.395	300,973
2022-12-15	39.010	39.800	39.010	39.400	38.988	236,812
2022-12-14	39.810	40.330	39.210	39.620	39.206	339,869
2022-12-13	41.170	41.170	39.390	39.810	39.394	495,068
2022-12-12	40.300	41.480	40.000	41.070	40.641	583,148
2022-12-09	39.990	40.530	38.930	40.290	39.869	480,756
2022-12-08	39.170	39.790	38.690	39.790	39.374	400,116
2022-12-07	38.960	39.380	38.290	39.170	38.761	299,625
2022-12-06	39.480	39.870	38.900	38.980	38.573	346,422
2022-12-05	40.430	40.430	38.880	39.560	39.147	669,244
2022-12-02	40.050	41.000	40.040	40.330	39.909	315,242
2022-12-01	40.580	41.210	39.510	40.110	39.691	500,722
2022-11-30	41.330	41.880	39.750	39.950	39.533	470,951
2022-11-29	39.850	41.760	39.810	41.290	40.859	444,882
2022-11-28	40.760	41.200	39.690	39.800	39.384	434,791
2022-11-25	41.350	41.400	40.400	40.880	40.453	367,257
2022-11-24	40.890	42.070	40.800	41.090	40.661	375,383
2022-11-23	42.210	42.900	40.100	40.890	40.463	705,162
2022-11-22	44.350	45.160	42.000	42.250	41.809	1,056,840
2022-11-21	44.100	45.470	43.640	44.960	44.490	859,376
2022-11-18	43.900	44.970	43.400	44.200	43.738	639,186
2022-11-17	44.100	44.800	43.250	43.870	43.412	387,526
2022-11-16	44.790	45.250	43.720	43.940	43.481	571,047
2022-11-15	43.520	44.720	43.060	44.650	44.183	928,190
2022-11-14	42.620	43.900	41.810	43.660	43.204	814,193
2022-11-11	43.810	45.150	42.850	42.850	42.402	1,011,484
2022-11-10	43.850	45.040	43.000	43.090	42.640	705,565
2022-11-09	45.000	45.110	43.710	43.840	43.382	466,813
2022-11-08	44.570	45.090	44.100	44.670	44.203	408,536
2022-11-07	45.450	45.800	44.590	44.840	44.371	463,348
2022-11-04	44.800	46.480	44.600	45.350	44.876	863,584

← NewerPage 16 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-24	0.1700 CNY
2023-11-30	0.1800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.