Shanghai Rightongene Biotechnology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 55.200 | 56.450 | 54.180 | 55.660 | 55.078 | 274,696 |
| 2021-11-08 | 57.300 | 58.090 | 54.290 | 54.490 | 53.921 | 267,702 |
| 2021-11-05 | 55.680 | 58.660 | 55.650 | 57.370 | 56.771 | 261,805 |
| 2021-11-04 | 56.600 | 57.380 | 56.110 | 56.230 | 55.642 | 124,131 |
| 2021-11-03 | 55.980 | 57.860 | 55.610 | 56.540 | 55.949 | 234,277 |
| 2021-11-02 | 55.840 | 57.230 | 54.820 | 56.610 | 56.018 | 321,037 |
| 2021-11-01 | 52.840 | 55.460 | 52.030 | 55.060 | 54.485 | 273,783 |
| 2021-10-29 | 51.780 | 53.320 | 51.450 | 52.700 | 52.149 | 174,241 |
| 2021-10-28 | 54.950 | 55.100 | 51.560 | 51.860 | 51.318 | 325,157 |
| 2021-10-27 | 59.330 | 59.330 | 54.200 | 55.450 | 54.871 | 374,077 |
| 2021-10-26 | 59.780 | 60.100 | 59.100 | 59.200 | 58.581 | 101,711 |
| 2021-10-25 | 58.910 | 59.850 | 58.000 | 59.780 | 59.155 | 139,053 |
| 2021-10-22 | 60.360 | 60.560 | 58.800 | 59.090 | 58.473 | 158,263 |
| 2021-10-21 | 60.600 | 60.800 | 60.000 | 60.060 | 59.432 | 91,175 |
| 2021-10-20 | 61.000 | 61.580 | 60.280 | 60.600 | 59.967 | 78,508 |
| 2021-10-19 | 59.880 | 61.110 | 59.680 | 61.010 | 60.373 | 117,838 |
| 2021-10-18 | 61.000 | 61.110 | 59.300 | 60.250 | 59.620 | 139,690 |
| 2021-10-15 | 61.460 | 61.870 | 60.880 | 61.280 | 60.640 | 98,209 |
| 2021-10-14 | 61.000 | 62.540 | 60.730 | 61.760 | 61.115 | 165,366 |
← NewerPage 21 of 21 · 1,219 trading days
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.