Shanghai Rightongene Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	44.800	46.480	44.600	45.350	44.876	863,584
2022-11-03	45.080	45.930	43.430	45.600	45.124	1,086,582
2022-11-02	43.000	45.710	42.740	45.360	44.886	1,305,695
2022-11-01	43.500	43.880	41.520	43.220	42.768	611,636
2022-10-31	41.720	43.150	40.500	42.160	41.719	674,877
2022-10-28	43.270	44.500	41.720	41.760	41.324	726,868
2022-10-27	46.110	46.110	42.630	42.630	42.185	1,169,931
2022-10-26	43.120	46.200	42.490	45.240	44.767	976,652
2022-10-25	43.490	44.730	41.290	42.500	42.056	798,866
2022-10-24	46.500	46.780	43.330	43.930	43.471	1,038,780
2022-10-21	43.770	48.520	43.050	46.020	45.539	1,381,127
2022-10-20	44.250	45.200	43.420	43.420	42.966	631,512
2022-10-19	44.310	45.600	43.730	44.230	43.768	851,279
2022-10-18	43.720	44.950	42.710	44.310	43.847	914,690
2022-10-17	43.300	45.000	42.870	43.120	42.669	1,078,394
2022-10-14	40.300	43.460	39.820	43.010	42.561	953,497
2022-10-13	39.010	40.780	38.790	40.000	39.582	483,270
2022-10-12	38.070	39.500	37.040	39.190	38.781	343,561
2022-10-11	39.710	39.730	38.000	38.450	38.048	344,282
2022-10-10	39.600	40.990	39.010	39.500	39.087	426,323
2022-09-30	39.960	40.870	37.650	39.920	39.503	627,770
2022-09-29	38.420	40.780	38.000	39.960	39.542	755,596
2022-09-28	37.300	39.700	37.300	37.370	36.980	459,820
2022-09-27	36.280	38.200	35.820	38.000	37.603	441,608
2022-09-26	37.800	37.800	35.800	35.820	35.446	673,144
2022-09-23	39.400	39.400	37.020	37.220	36.831	476,746
2022-09-22	39.000	39.800	38.770	38.850	38.444	299,089
2022-09-21	39.550	39.880	38.600	39.090	38.682	213,845
2022-09-20	38.490	39.590	38.390	39.010	38.602	222,912
2022-09-19	39.170	40.200	38.020	38.490	38.088	395,235
2022-09-16	40.500	41.360	39.010	39.170	38.761	446,850
2022-09-15	42.070	42.390	39.810	40.260	39.839	753,785
2022-09-14	41.200	42.350	40.770	42.070	41.630	350,109
2022-09-13	42.700	43.380	41.600	41.900	41.462	359,905
2022-09-09	43.190	43.550	41.670	42.380	41.937	500,380
2022-09-08	42.700	43.610	42.280	43.240	42.788	413,583
2022-09-07	43.580	43.580	42.020	42.700	42.254	663,949
2022-09-06	44.870	44.970	43.330	43.650	43.194	576,656
2022-09-05	46.350	48.110	43.800	44.530	44.065	952,948
2022-09-02	46.200	47.360	45.130	46.320	45.836	917,550
2022-09-01	44.060	48.730	43.690	46.750	46.262	1,851,750
2022-08-31	45.000	45.780	43.440	44.110	43.649	714,689
2022-08-30	45.550	45.670	44.010	45.050	44.579	765,012
2022-08-29	44.890	46.500	44.050	46.100	45.618	1,273,534
2022-08-26	44.500	45.990	43.000	44.970	44.500	2,610,006
2022-08-25	40.730	45.440	40.600	44.820	44.352	2,193,040
2022-08-24	40.300	40.640	38.880	38.900	38.494	248,012
2022-08-23	40.700	41.750	40.100	40.190	39.770	215,214
2022-08-22	40.810	42.500	40.230	41.050	40.621	256,990
2022-08-19	42.490	42.930	41.250	41.330	40.898	307,829
2022-08-18	41.550	43.100	40.580	42.490	42.046	407,106
2022-08-17	41.450	41.980	40.590	41.120	40.690	160,670
2022-08-16	41.460	42.670	41.240	41.380	40.948	221,670
2022-08-15	42.010	42.680	40.940	41.230	40.799	268,456
2022-08-12	43.000	43.410	42.000	42.160	41.719	330,878
2022-08-11	42.420	44.220	42.040	42.970	42.521	508,010
2022-08-10	41.960	43.040	41.670	42.440	41.997	264,852
2022-08-09	42.190	42.510	41.520	41.960	41.522	250,165
2022-08-08	40.800	44.390	40.790	42.190	41.749	837,942
2022-08-05	39.980	40.840	39.200	40.800	40.374	427,518

← NewerPage 17 of 21 · 1,219 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.