Shanghai RAAS Blood Products Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7.700 | 7.820 | 7.660 | 7.760 | 7.611 | 27,925,053 |
| 2024-07-24 | 7.730 | 7.810 | 7.680 | 7.700 | 7.552 | 24,532,708 |
| 2024-07-23 | 7.980 | 8.000 | 7.740 | 7.760 | 7.611 | 33,709,913 |
| 2024-07-22 | 7.920 | 8.060 | 7.860 | 7.980 | 7.827 | 45,311,394 |
| 2024-07-19 | 7.870 | 8.020 | 7.860 | 7.930 | 7.778 | 46,328,946 |
| 2024-07-18 | 7.900 | 7.910 | 7.780 | 7.890 | 7.739 | 37,777,528 |
| 2024-07-17 | 7.870 | 7.960 | 7.790 | 7.920 | 7.768 | 42,696,430 |
| 2024-07-16 | 7.640 | 7.910 | 7.630 | 7.880 | 7.729 | 49,216,237 |
| 2024-07-15 | 7.620 | 7.730 | 7.600 | 7.660 | 7.513 | 20,640,577 |
| 2024-07-12 | 7.730 | 7.770 | 7.630 | 7.660 | 7.513 | 27,005,977 |
| 2024-07-11 | 7.790 | 7.830 | 7.660 | 7.740 | 7.592 | 40,273,658 |
| 2024-07-10 | 7.650 | 7.850 | 7.620 | 7.750 | 7.601 | 41,140,600 |
| 2024-07-09 | 7.550 | 7.700 | 7.480 | 7.670 | 7.523 | 32,391,034 |
| 2024-07-08 | 7.660 | 7.740 | 7.510 | 7.560 | 7.415 | 30,749,596 |
| 2024-07-05 | 7.600 | 7.710 | 7.530 | 7.670 | 7.523 | 35,671,222 |
| 2024-07-04 | 7.690 | 7.740 | 7.570 | 7.660 | 7.513 | 31,887,762 |
| 2024-07-03 | 7.880 | 7.920 | 7.650 | 7.700 | 7.552 | 49,438,665 |
| 2024-07-02 | 7.930 | 8.040 | 7.860 | 7.880 | 7.729 | 37,348,637 |
| 2024-07-01 | 7.840 | 8.000 | 7.810 | 7.960 | 7.807 | 48,946,039 |
| 2024-06-28 | 7.630 | 7.860 | 7.630 | 7.820 | 7.670 | 49,485,479 |
| 2024-06-27 | 7.570 | 7.690 | 7.530 | 7.660 | 7.513 | 36,345,460 |
| 2024-06-26 | 7.580 | 7.710 | 7.490 | 7.570 | 7.425 | 39,715,500 |
| 2024-06-25 | 7.450 | 7.630 | 7.450 | 7.590 | 7.444 | 36,911,907 |
| 2024-06-24 | 7.600 | 7.650 | 7.450 | 7.500 | 7.356 | 53,879,001 |
| 2024-06-21 | 7.730 | 7.820 | 7.650 | 7.730 | 7.582 | 37,896,242 |
| 2024-06-20 | 7.730 | 7.830 | 7.690 | 7.730 | 7.582 | 34,705,260 |
| 2024-06-19 | 7.840 | 7.870 | 7.660 | 7.740 | 7.592 | 48,102,928 |
| 2024-06-18 | 7.780 | 7.900 | 7.710 | 7.730 | 7.582 | 52,318,420 |
| 2024-06-17 | 7.500 | 7.800 | 7.500 | 7.770 | 7.621 | 62,652,286 |
| 2024-06-14 | 7.390 | 7.560 | 7.360 | 7.530 | 7.386 | 54,706,713 |
| 2024-06-13 | 7.380 | 7.420 | 7.300 | 7.400 | 7.258 | 35,146,610 |
| 2024-06-12 | 7.440 | 7.470 | 7.360 | 7.370 | 7.229 | 35,815,321 |
| 2024-06-11 | 7.420 | 7.520 | 7.370 | 7.470 | 7.327 | 39,085,928 |
| 2024-06-07 | 7.350 | 7.480 | 7.330 | 7.430 | 7.287 | 62,213,076 |
| 2024-06-06 | 7.190 | 7.400 | 7.160 | 7.320 | 7.180 | 72,170,603 |
| 2024-06-05 | 7.060 | 7.270 | 7.050 | 7.170 | 7.032 | 37,766,177 |
| 2024-06-04 | 7.020 | 7.100 | 6.990 | 7.080 | 6.915 | 22,498,612 |
| 2024-06-03 | 7.100 | 7.110 | 6.990 | 7.040 | 6.876 | 34,828,496 |
| 2024-05-31 | 7.180 | 7.240 | 7.100 | 7.100 | 6.934 | 29,419,771 |
| 2024-05-30 | 7.150 | 7.300 | 7.120 | 7.160 | 6.993 | 25,635,804 |
| 2024-05-29 | 7.070 | 7.180 | 7.050 | 7.160 | 6.993 | 27,969,840 |
| 2024-05-28 | 7.110 | 7.140 | 7.060 | 7.080 | 6.915 | 21,709,160 |
| 2024-05-27 | 7.040 | 7.130 | 7.000 | 7.110 | 6.944 | 26,795,827 |
| 2024-05-24 | 7.040 | 7.130 | 7.020 | 7.030 | 6.866 | 25,606,976 |
| 2024-05-23 | 7.130 | 7.170 | 7.020 | 7.030 | 6.866 | 31,735,134 |
| 2024-05-22 | 7.320 | 7.350 | 7.110 | 7.140 | 6.973 | 45,612,844 |
| 2024-05-21 | 7.290 | 7.380 | 7.270 | 7.320 | 7.149 | 27,390,280 |
| 2024-05-20 | 7.350 | 7.410 | 7.260 | 7.310 | 7.139 | 29,703,952 |
| 2024-05-17 | 7.320 | 7.390 | 7.310 | 7.370 | 7.198 | 29,447,440 |
| 2024-05-16 | 7.440 | 7.490 | 7.300 | 7.320 | 7.149 | 26,075,507 |
| 2024-05-15 | 7.510 | 7.520 | 7.400 | 7.430 | 7.257 | 28,009,508 |
| 2024-05-14 | 7.330 | 7.600 | 7.330 | 7.510 | 7.335 | 46,755,598 |
| 2024-05-13 | 7.360 | 7.470 | 7.340 | 7.380 | 7.208 | 33,782,520 |
| 2024-05-10 | 7.520 | 7.630 | 7.430 | 7.440 | 7.266 | 41,344,660 |
| 2024-05-09 | 7.430 | 7.540 | 7.410 | 7.520 | 7.345 | 46,203,700 |
| 2024-05-08 | 7.380 | 7.470 | 7.320 | 7.450 | 7.276 | 50,289,340 |
| 2024-05-07 | 7.400 | 7.410 | 7.300 | 7.350 | 7.178 | 33,520,514 |
| 2024-05-06 | 7.220 | 7.380 | 7.210 | 7.330 | 7.159 | 49,663,991 |
| 2024-04-30 | 7.190 | 7.250 | 7.140 | 7.180 | 7.012 | 34,184,662 |
| 2024-04-29 | 7.140 | 7.220 | 7.100 | 7.200 | 7.032 | 41,824,567 |
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.