Shanghai Rightongene Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	39.430	42.010	38.740	40.450	40.027	355,263
2022-05-09	39.650	39.670	38.330	38.920	38.513	217,009
2022-05-06	38.010	40.230	37.930	39.300	38.889	301,870
2022-05-05	38.600	39.840	38.590	38.820	38.414	381,258
2022-04-29	39.270	40.520	38.250	39.840	39.424	329,374
2022-04-28	40.000	40.030	37.610	38.570	38.167	503,355
2022-04-27	36.050	42.930	36.050	42.650	42.204	494,534
2022-04-26	35.660	41.420	35.660	37.060	36.673	296,098
2022-04-25	35.100	43.360	35.100	38.940	38.533	304,785
2022-04-22	42.450	43.820	41.560	43.350	42.897	185,523
2022-04-21	46.300	46.450	43.010	43.040	42.590	480,768
2022-04-20	49.000	49.240	46.360	46.560	46.074	361,700
2022-04-19	49.110	50.270	48.970	49.160	48.646	182,861
2022-04-18	48.010	49.950	47.990	49.000	48.488	122,148
2022-04-15	50.430	50.450	48.350	48.480	47.973	231,831
2022-04-14	49.650	51.170	49.650	50.330	49.804	256,378
2022-04-13	49.950	51.230	49.400	49.600	49.082	189,056
2022-04-12	49.600	49.930	48.390	49.390	48.874	279,200
2022-04-11	51.060	52.130	48.050	48.910	48.399	326,969
2022-04-08	53.500	53.500	51.310	51.570	51.031	213,932
2022-04-07	55.300	55.670	53.460	53.500	52.941	257,532
2022-04-06	54.270	55.960	54.250	55.260	54.683	243,298
2022-04-01	53.880	54.590	53.510	54.270	53.703	157,091
2022-03-31	54.600	56.190	53.020	54.770	54.198	385,067
2022-03-30	53.550	56.590	53.550	54.550	53.980	226,939
2022-03-29	56.000	57.260	54.090	54.100	53.535	277,495
2022-03-28	55.080	56.790	53.650	55.480	54.900	302,510
2022-03-25	56.880	57.000	55.020	55.080	54.504	345,670
2022-03-24	57.560	57.900	56.030	56.880	56.286	312,863
2022-03-23	58.800	60.340	57.700	58.370	57.760	512,694
2022-03-22	61.580	61.580	58.200	59.010	58.393	440,823
2022-03-21	62.480	62.870	60.130	61.500	60.857	220,114
2022-03-18	60.000	62.680	59.010	61.900	61.253	364,475
2022-03-17	58.810	62.550	58.810	60.610	59.977	402,753
2022-03-16	63.040	64.460	56.300	58.720	58.106	566,820
2022-03-15	65.570	66.990	62.280	62.310	61.659	539,088
2022-03-14	69.000	71.470	66.200	66.500	65.805	881,579
2022-03-11	65.600	68.490	63.400	68.460	67.745	761,618
2022-03-10	67.660	67.660	64.160	66.000	65.310	412,523
2022-03-09	66.920	67.000	63.020	64.680	64.004	428,626
2022-03-08	66.140	68.990	63.050	68.990	68.269	430,129
2022-03-07	69.600	69.600	65.900	66.530	65.835	262,905
2022-03-04	67.700	70.940	67.610	68.110	67.398	308,594
2022-03-03	68.950	69.660	67.360	68.590	67.873	464,041
2022-03-02	65.500	70.650	64.200	68.850	68.131	712,477
2022-03-01	66.000	66.990	64.710	65.350	64.667	297,339
2022-02-28	65.780	67.470	64.000	66.620	65.924	535,406
2022-02-25	61.700	68.200	61.510	66.450	65.756	991,591
2022-02-24	63.250	63.850	60.350	61.550	60.907	419,879
2022-02-23	60.000	61.990	59.210	61.800	61.154	318,544
2022-02-22	60.230	60.310	58.050	59.780	59.155	210,956
2022-02-21	60.000	61.770	59.760	60.710	60.076	289,816
2022-02-18	59.770	60.250	57.900	59.820	59.195	181,894
2022-02-17	58.000	62.020	58.000	59.850	59.225	438,856
2022-02-16	57.300	58.130	56.000	57.160	56.563	210,883
2022-02-15	55.860	57.300	54.350	56.380	55.791	200,985
2022-02-14	57.000	58.910	55.560	55.860	55.276	253,670
2022-02-11	60.550	60.550	57.780	58.170	57.562	309,895
2022-02-10	61.510	61.750	60.210	60.510	59.878	274,794
2022-02-09	60.500	61.660	59.760	61.560	60.917	254,197

← NewerPage 19 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.