Shanghai Rightongene Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	60.900	61.630	59.330	60.700	60.066	235,422
2022-02-07	59.500	61.100	59.180	60.720	60.086	220,711
2022-01-28	58.950	60.530	57.380	58.820	58.205	229,210
2022-01-27	60.950	61.000	58.000	58.300	57.691	307,517
2022-01-26	60.360	61.720	59.130	60.190	59.561	305,148
2022-01-25	64.500	65.300	59.370	59.370	58.750	553,014
2022-01-24	63.850	66.980	63.180	64.740	64.064	391,665
2022-01-21	68.850	68.850	63.020	63.810	63.143	647,481
2022-01-20	71.200	73.090	67.160	68.760	68.042	594,772
2022-01-19	72.600	72.900	70.180	70.560	69.823	459,383
2022-01-18	77.980	77.980	71.310	72.000	71.248	1,162,794
2022-01-17	79.830	79.990	75.180	76.910	76.106	1,323,943
2022-01-14	74.030	83.730	73.520	81.190	80.342	2,034,767
2022-01-13	78.040	79.580	73.500	73.900	73.128	993,786
2022-01-12	79.270	81.790	75.510	78.040	77.225	1,465,093
2022-01-11	77.660	81.780	74.410	80.500	79.659	1,487,509
2022-01-10	78.500	80.780	76.020	77.810	76.997	1,027,285
2022-01-07	70.400	79.850	70.030	76.610	75.809	1,352,094
2022-01-06	67.890	71.500	67.890	70.580	69.843	282,373
2022-01-05	70.500	71.420	67.050	68.880	68.160	501,350
2022-01-04	72.980	74.000	70.500	71.090	70.347	433,763
2021-12-31	72.500	74.800	72.100	72.720	71.960	599,749
2021-12-30	70.030	73.900	70.030	72.530	71.772	806,888
2021-12-29	71.700	71.700	68.580	70.020	69.288	576,542
2021-12-28	67.680	72.300	67.680	70.340	69.605	722,214
2021-12-27	66.000	70.820	65.600	68.050	67.339	471,517
2021-12-24	69.660	69.760	66.000	66.190	65.498	527,104
2021-12-23	69.640	71.690	69.100	70.330	69.595	342,647
2021-12-22	69.600	72.230	69.020	70.330	69.595	397,756
2021-12-21	70.160	70.160	67.910	69.210	68.487	265,903
2021-12-20	69.920	70.780	68.690	69.110	68.388	324,469
2021-12-17	71.860	73.400	69.710	70.180	69.447	486,650
2021-12-16	71.940	73.990	70.000	72.220	71.465	523,424
2021-12-15	75.330	75.770	71.890	71.940	71.188	698,293
2021-12-14	73.500	77.300	73.500	75.060	74.276	998,253
2021-12-13	67.310	76.880	67.310	75.350	74.563	1,472,134
2021-12-10	66.550	67.850	66.550	67.310	66.607	331,792
2021-12-09	66.900	69.110	66.200	67.450	66.745	629,170
2021-12-08	66.210	68.350	64.250	66.900	66.201	713,993
2021-12-07	68.000	68.110	64.500	65.100	64.420	462,541
2021-12-06	70.280	70.580	66.880	67.110	66.409	591,105
2021-12-03	72.650	73.460	68.100	69.450	68.724	1,138,211
2021-12-02	75.610	76.000	72.000	72.650	71.891	861,094
2021-12-01	77.700	78.700	74.870	75.440	74.652	855,659
2021-11-30	78.000	79.000	74.560	77.740	76.928	1,196,413
2021-11-29	78.950	82.300	77.000	78.800	77.977	1,451,612
2021-11-26	77.830	86.390	76.210	78.260	77.442	2,152,314
2021-11-25	73.680	78.500	73.080	77.710	76.898	1,917,381
2021-11-24	71.000	78.000	68.500	75.150	74.365	2,846,696
2021-11-23	60.100	72.110	59.680	72.110	71.357	2,334,823
2021-11-22	59.660	61.490	59.660	60.090	59.462	330,380
2021-11-19	60.800	60.800	58.830	59.710	59.086	349,073
2021-11-18	58.800	62.620	58.700	60.010	59.383	669,557
2021-11-17	58.700	59.750	57.600	59.250	58.631	480,874
2021-11-16	60.000	60.690	59.250	59.430	58.809	292,422
2021-11-15	60.800	61.500	59.600	59.950	59.324	534,949
2021-11-12	58.100	62.990	56.840	60.310	59.680	738,310
2021-11-11	55.730	58.890	55.730	58.500	57.889	403,350
2021-11-10	54.660	57.000	54.660	56.390	55.801	265,435
2021-11-09	55.200	56.450	54.180	55.660	55.078	274,696

← NewerPage 20 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.