Shanghai RAAS Blood Products Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.850 | 4.930 | 4.830 | 4.890 | 4.890 | 31,552,166 |
| 2026-10-16 | 4.950 | 5.020 | 4.820 | 4.860 | 4.860 | 59,031,297 |
| 2026-10-15 | 4.860 | 4.970 | 4.850 | 4.950 | 4.950 | 51,617,727 |
| 2026-10-14 | 4.940 | 4.950 | 4.890 | 4.910 | 4.910 | 46,393,234 |
| 2026-10-13 | 4.970 | 4.990 | 4.920 | 4.950 | 4.950 | 58,088,793 |
| 2026-10-12 | 5.080 | 5.130 | 4.990 | 5.010 | 5.010 | 55,672,000 |
| 2026-10-09 | 5.050 | 5.110 | 5.000 | 5.060 | 5.060 | 67,982,492 |
| 2026-10-08 | 5.330 | 5.390 | 5.030 | 5.060 | 5.060 | 128,592,219 |
| 2026-09-30 | 5.160 | 5.340 | 5.140 | 5.320 | 5.320 | 89,895,477 |
| 2026-09-29 | 5.060 | 5.200 | 5.050 | 5.170 | 5.170 | 63,820,121 |
| 2026-09-28 | 5.020 | 5.100 | 5.010 | 5.080 | 5.080 | 64,376,016 |
| 2026-09-24 | 5.030 | 5.100 | 4.910 | 5.020 | 5.020 | 80,947,016 |
| 2026-09-23 | 4.970 | 5.030 | 4.960 | 4.970 | 4.970 | 30,474,338 |
| 2026-09-22 | 4.990 | 5.020 | 4.960 | 4.980 | 4.980 | 29,170,738 |
| 2026-09-21 | 4.930 | 5.030 | 4.920 | 5.000 | 5.000 | 43,677,340 |
| 2026-09-18 | 4.900 | 4.990 | 4.890 | 4.930 | 4.930 | 36,895,973 |
| 2026-09-17 | 4.860 | 4.940 | 4.840 | 4.900 | 4.900 | 34,146,738 |
| 2026-09-16 | 4.890 | 4.900 | 4.800 | 4.850 | 4.850 | 31,492,537 |
| 2026-09-15 | 4.930 | 4.950 | 4.870 | 4.910 | 4.910 | 22,629,002 |
| 2026-09-14 | 4.870 | 4.950 | 4.850 | 4.950 | 4.950 | 31,318,191 |
| 2026-09-11 | 4.970 | 4.990 | 4.870 | 4.890 | 4.890 | 47,880,199 |
| 2026-09-10 | 5.010 | 5.030 | 4.920 | 5.000 | 5.000 | 36,701,574 |
| 2026-09-09 | 5.030 | 5.060 | 4.980 | 4.990 | 4.990 | 29,921,699 |
| 2026-09-08 | 4.940 | 5.070 | 4.930 | 5.060 | 5.060 | 54,450,289 |
| 2026-09-07 | 4.940 | 4.960 | 4.910 | 4.940 | 4.940 | 30,592,436 |
| 2026-09-04 | 4.920 | 4.980 | 4.920 | 4.920 | 4.920 | 32,296,760 |
| 2026-09-03 | 4.900 | 4.950 | 4.890 | 4.920 | 4.920 | 27,605,900 |
| 2026-09-02 | 4.980 | 4.990 | 4.890 | 4.910 | 4.910 | 40,300,301 |
| 2026-09-01 | 4.870 | 5.080 | 4.870 | 4.980 | 4.980 | 59,961,992 |
| 2026-08-31 | 4.930 | 4.930 | 4.850 | 4.870 | 4.870 | 40,032,199 |
| 2026-08-28 | 4.950 | 4.950 | 4.900 | 4.930 | 4.930 | 21,483,600 |
| 2026-08-27 | 4.950 | 4.960 | 4.850 | 4.950 | 4.950 | 40,080,781 |
| 2026-08-26 | 4.900 | 5.000 | 4.890 | 4.960 | 4.960 | 50,305,102 |
| 2026-08-25 | 4.800 | 4.910 | 4.780 | 4.900 | 4.900 | 46,529,020 |
| 2026-08-24 | 4.820 | 4.840 | 4.760 | 4.810 | 4.810 | 43,494,871 |
| 2026-08-21 | 4.990 | 5.000 | 4.800 | 4.820 | 4.820 | 78,708,641 |
| 2026-08-20 | 4.950 | 5.080 | 4.950 | 5.030 | 5.030 | 84,897,188 |
| 2026-08-19 | 4.880 | 4.920 | 4.850 | 4.890 | 4.890 | 39,321,574 |
| 2026-08-18 | 4.940 | 4.970 | 4.880 | 4.890 | 4.890 | 41,010,934 |
| 2026-08-17 | 4.940 | 4.960 | 4.850 | 4.950 | 4.950 | 42,765,703 |
| 2026-08-14 | 4.990 | 5.040 | 4.940 | 4.960 | 4.960 | 45,240,102 |
| 2026-08-13 | 4.980 | 5.070 | 4.900 | 5.020 | 5.020 | 66,602,922 |
| 2026-08-12 | 4.980 | 5.040 | 4.940 | 4.970 | 4.970 | 43,311,340 |
| 2026-08-11 | 5.020 | 5.080 | 4.960 | 4.980 | 4.980 | 42,667,023 |
| 2026-08-10 | 5.030 | 5.140 | 5.010 | 5.020 | 5.020 | 56,411,258 |
| 2026-08-07 | 4.900 | 5.050 | 4.830 | 5.040 | 5.040 | 72,025,539 |
| 2026-08-06 | 5.070 | 5.090 | 4.880 | 4.900 | 4.900 | 66,130,555 |
| 2026-08-05 | 5.210 | 5.220 | 5.040 | 5.060 | 5.060 | 68,408,227 |
| 2026-08-04 | 5.240 | 5.280 | 5.200 | 5.220 | 5.220 | 42,585,004 |
| 2026-08-03 | 5.150 | 5.280 | 5.150 | 5.250 | 5.250 | 44,641,781 |
| 2026-07-31 | 5.190 | 5.210 | 5.130 | 5.180 | 5.180 | 51,987,512 |
| 2026-07-30 | 5.150 | 5.240 | 5.130 | 5.220 | 5.220 | 48,667,273 |
| 2026-07-29 | 5.030 | 5.170 | 5.020 | 5.150 | 5.150 | 55,150,434 |
| 2026-07-28 | 5.050 | 5.080 | 4.970 | 5.050 | 5.050 | 55,199,277 |
| 2026-07-27 | 4.980 | 5.090 | 4.960 | 5.070 | 5.070 | 54,038,559 |
| 2026-07-24 | 5.120 | 5.160 | 4.970 | 4.980 | 4.980 | 53,041,871 |
| 2026-07-23 | 5.180 | 5.210 | 5.090 | 5.120 | 5.120 | 55,817,152 |
| 2026-07-22 | 5.120 | 5.200 | 5.090 | 5.180 | 5.180 | 84,427,617 |
| 2026-07-21 | 5.200 | 5.340 | 5.120 | 5.140 | 5.140 | 109,429,523 |
| 2026-07-20 | 5.030 | 5.230 | 5.000 | 5.220 | 5.220 | 117,590,922 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 0.0330 CNY |
| 2026-02-10 | 0.0153 CNY |
| 2025-07-14 | 0.0330 CNY |
| 2024-09-30 | 0.0370 CNY |
| 2024-06-05 | 0.0300 CNY |
| 2023-06-13 | 0.0300 CNY |
| 2022-07-07 | 0.0280 CNY |
| 2021-07-02 | 0.0250 CNY |
| 2020-07-15 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.