Shanghai Rightongene Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	37.640	39.500	37.310	37.880	37.484	421,095
2022-08-02	38.730	38.730	36.640	37.480	37.088	367,473
2022-08-01	39.680	39.730	38.760	38.970	38.563	332,182
2022-07-29	40.600	41.820	39.070	39.200	38.790	634,904
2022-07-28	41.930	41.950	40.350	40.400	39.978	709,384
2022-07-27	36.440	41.500	36.160	41.190	40.760	1,037,788
2022-07-26	37.060	37.290	35.900	36.310	35.931	283,700
2022-07-25	36.200	37.190	36.200	36.930	36.544	234,523
2022-07-22	37.460	37.970	36.380	36.530	36.148	289,582
2022-07-21	37.220	37.570	36.940	37.230	36.841	203,372
2022-07-20	37.750	37.890	36.920	37.220	36.831	345,651
2022-07-19	37.100	37.590	36.060	37.230	36.841	239,487
2022-07-18	36.630	37.720	36.300	37.240	36.851	227,083
2022-07-15	37.280	37.940	36.270	36.600	36.218	196,505
2022-07-14	37.500	37.880	37.140	37.280	36.890	142,328
2022-07-13	37.430	38.390	36.700	37.200	36.811	171,831
2022-07-12	38.430	39.160	37.320	37.430	37.039	300,770
2022-07-11	39.410	40.300	38.680	38.890	38.484	204,208
2022-07-08	39.600	40.490	39.430	39.570	39.157	202,047
2022-07-07	39.990	41.260	39.280	39.600	39.186	259,062
2022-07-06	39.550	41.210	39.550	40.170	39.750	253,102
2022-07-05	41.960	41.960	39.350	39.630	39.216	516,025
2022-07-04	40.370	42.870	40.360	42.010	41.571	394,804
2022-07-01	40.610	41.410	40.180	40.340	39.919	188,135
2022-06-30	40.750	41.500	40.180	40.610	40.186	274,938
2022-06-29	42.100	42.380	40.800	40.920	40.492	262,311
2022-06-28	42.600	42.600	41.010	42.100	41.660	317,859
2022-06-27	43.380	44.380	42.200	42.560	42.115	328,591
2022-06-24	41.990	44.000	41.990	43.600	43.144	358,013
2022-06-23	42.240	42.420	41.230	41.880	41.442	95,658
2022-06-22	42.340	42.810	41.260	41.350	40.918	159,614
2022-06-21	43.060	44.180	41.950	42.510	42.066	234,044
2022-06-20	42.100	43.390	42.100	43.060	42.610	203,884
2022-06-17	41.040	42.270	40.420	42.100	41.660	194,212
2022-06-16	41.640	42.700	41.270	41.610	41.175	198,629
2022-06-15	41.300	42.700	40.700	41.500	41.066	227,703
2022-06-14	41.610	42.740	40.270	41.030	40.601	178,908
2022-06-13	41.000	42.270	41.000	41.610	41.175	141,508
2022-06-10	42.380	42.380	40.720	41.600	41.165	107,101
2022-06-09	42.250	44.100	41.090	41.350	40.918	265,537
2022-06-08	44.030	44.320	42.310	42.680	42.234	287,380
2022-06-07	45.080	45.150	43.130	44.020	43.560	532,608
2022-06-06	42.520	44.680	41.570	43.710	43.253	654,241
2022-06-02	39.470	42.700	39.110	41.830	41.393	754,426
2022-06-01	40.400	41.410	38.990	39.470	39.058	364,481
2022-05-31	37.330	39.760	36.810	39.040	38.632	288,299
2022-05-30	36.750	37.460	36.100	37.190	36.801	175,435
2022-05-27	37.660	38.070	36.780	36.920	36.534	201,368
2022-05-26	38.700	38.880	37.480	37.640	37.247	394,214
2022-05-25	38.610	39.500	38.270	38.700	38.296	258,109
2022-05-24	40.500	41.100	38.690	38.690	38.286	293,502
2022-05-23	40.000	41.350	39.600	40.500	40.077	446,257
2022-05-20	39.980	40.970	39.520	39.620	39.206	265,604
2022-05-19	39.800	39.970	38.900	39.500	39.087	194,570
2022-05-18	40.380	41.280	39.810	40.140	39.721	142,638
2022-05-17	40.800	40.800	38.860	40.400	39.978	330,684
2022-05-16	42.000	42.290	39.850	40.190	39.770	278,240
2022-05-13	42.230	42.850	40.790	41.070	40.641	328,044
2022-05-12	40.540	42.110	40.530	41.660	41.225	312,648
2022-05-11	40.940	42.240	40.250	41.000	40.572	299,279

← NewerPage 18 of 21 · 1,212 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.