Shanghai RAAS Blood Products Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.220 | 7.280 | 7.150 | 7.190 | 7.022 | 32,985,570 |
| 2024-04-25 | 7.080 | 7.320 | 7.050 | 7.260 | 7.091 | 44,895,577 |
| 2024-04-24 | 7.050 | 7.110 | 7.010 | 7.070 | 6.905 | 23,964,500 |
| 2024-04-23 | 7.030 | 7.100 | 6.990 | 7.040 | 6.876 | 26,719,946 |
| 2024-04-22 | 6.960 | 7.090 | 6.960 | 7.060 | 6.895 | 27,407,088 |
| 2024-04-19 | 6.950 | 7.050 | 6.920 | 7.010 | 6.846 | 26,643,734 |
| 2024-04-18 | 6.800 | 7.150 | 6.800 | 6.990 | 6.827 | 51,075,665 |
| 2024-04-17 | 6.680 | 6.870 | 6.680 | 6.830 | 6.671 | 34,360,020 |
| 2024-04-16 | 6.750 | 6.880 | 6.660 | 6.680 | 6.524 | 38,489,570 |
| 2024-04-15 | 6.740 | 6.860 | 6.700 | 6.780 | 6.622 | 35,363,498 |
| 2024-04-12 | 6.810 | 6.910 | 6.760 | 6.770 | 6.612 | 23,206,880 |
| 2024-04-11 | 6.800 | 6.900 | 6.800 | 6.810 | 6.651 | 14,788,340 |
| 2024-04-10 | 6.960 | 6.970 | 6.810 | 6.830 | 6.671 | 21,240,797 |
| 2024-04-09 | 6.850 | 6.970 | 6.800 | 6.960 | 6.798 | 25,147,956 |
| 2024-04-08 | 7.050 | 7.070 | 6.850 | 6.870 | 6.710 | 33,110,189 |
| 2024-04-03 | 7.020 | 7.100 | 7.000 | 7.050 | 6.885 | 22,576,852 |
| 2024-04-02 | 7.140 | 7.140 | 7.010 | 7.020 | 6.856 | 29,311,626 |
| 2024-04-01 | 7.090 | 7.160 | 7.050 | 7.150 | 6.983 | 21,690,320 |
| 2024-03-29 | 7.030 | 7.100 | 7.020 | 7.100 | 6.934 | 10,644,480 |
| 2024-03-28 | 7.020 | 7.140 | 6.990 | 7.030 | 6.866 | 25,312,100 |
| 2024-03-27 | 7.050 | 7.120 | 7.020 | 7.020 | 6.856 | 19,365,600 |
| 2024-03-26 | 7.040 | 7.100 | 7.010 | 7.060 | 6.895 | 21,330,611 |
| 2024-03-25 | 7.120 | 7.170 | 7.040 | 7.050 | 6.885 | 25,030,802 |
| 2024-03-22 | 7.230 | 7.270 | 7.110 | 7.150 | 6.983 | 24,277,199 |
| 2024-03-21 | 7.350 | 7.360 | 7.210 | 7.230 | 7.061 | 30,496,885 |
| 2024-03-20 | 7.340 | 7.370 | 7.280 | 7.350 | 7.178 | 23,414,080 |
| 2024-03-19 | 7.410 | 7.420 | 7.330 | 7.340 | 7.169 | 23,238,087 |
| 2024-03-18 | 7.370 | 7.450 | 7.300 | 7.410 | 7.237 | 34,987,281 |
| 2024-03-15 | 7.350 | 7.450 | 7.300 | 7.400 | 7.227 | 29,766,768 |
| 2024-03-14 | 7.600 | 7.650 | 7.360 | 7.400 | 7.227 | 41,763,820 |
| 2024-03-13 | 7.310 | 7.630 | 7.310 | 7.550 | 7.374 | 66,505,182 |
| 2024-03-12 | 7.240 | 7.330 | 7.240 | 7.290 | 7.120 | 31,218,799 |
| 2024-03-11 | 7.100 | 7.250 | 7.100 | 7.210 | 7.042 | 29,547,334 |
| 2024-03-08 | 7.100 | 7.170 | 7.060 | 7.120 | 6.954 | 19,261,065 |
| 2024-03-07 | 7.240 | 7.270 | 7.080 | 7.100 | 6.934 | 29,916,439 |
| 2024-03-06 | 7.270 | 7.320 | 7.180 | 7.260 | 7.091 | 23,090,380 |
| 2024-03-05 | 7.300 | 7.380 | 7.250 | 7.280 | 7.110 | 33,325,406 |
| 2024-03-04 | 7.240 | 7.380 | 7.210 | 7.330 | 7.159 | 37,927,114 |
| 2024-03-01 | 7.190 | 7.320 | 7.150 | 7.260 | 7.091 | 35,946,999 |
| 2024-02-29 | 7.030 | 7.200 | 7.010 | 7.200 | 7.032 | 37,053,165 |
| 2024-02-28 | 7.160 | 7.340 | 7.060 | 7.060 | 6.895 | 60,251,862 |
| 2024-02-27 | 7.070 | 7.140 | 7.020 | 7.140 | 6.973 | 34,645,847 |
| 2024-02-26 | 7.050 | 7.120 | 6.980 | 7.050 | 6.885 | 34,540,713 |
| 2024-02-23 | 7.080 | 7.130 | 6.990 | 7.070 | 6.905 | 39,430,068 |
| 2024-02-22 | 7.010 | 7.110 | 6.980 | 7.110 | 6.944 | 28,223,455 |
| 2024-02-21 | 6.990 | 7.130 | 6.930 | 7.030 | 6.866 | 41,803,849 |
| 2024-02-20 | 6.920 | 7.070 | 6.880 | 7.010 | 6.846 | 31,330,454 |
| 2024-02-19 | 7.000 | 7.020 | 6.820 | 6.960 | 6.798 | 55,051,910 |
| 2024-02-08 | 6.890 | 7.000 | 6.730 | 6.890 | 6.729 | 70,366,049 |
| 2024-02-07 | 6.730 | 6.970 | 6.700 | 6.830 | 6.671 | 87,792,563 |
| 2024-02-06 | 6.160 | 6.750 | 6.090 | 6.690 | 6.534 | 76,909,326 |
| 2024-02-05 | 6.210 | 6.350 | 5.930 | 6.200 | 6.055 | 69,211,842 |
| 2024-02-02 | 6.450 | 6.550 | 6.080 | 6.270 | 6.124 | 46,064,232 |
| 2024-02-01 | 6.380 | 6.590 | 6.310 | 6.440 | 6.290 | 47,060,560 |
| 2024-01-31 | 6.540 | 6.580 | 6.380 | 6.430 | 6.280 | 42,281,658 |
| 2024-01-30 | 6.630 | 6.750 | 6.570 | 6.570 | 6.417 | 39,505,231 |
| 2024-01-29 | 6.880 | 6.920 | 6.730 | 6.750 | 6.592 | 34,253,450 |
| 2024-01-26 | 6.820 | 6.950 | 6.760 | 6.840 | 6.680 | 43,247,597 |
| 2024-01-25 | 6.700 | 6.870 | 6.660 | 6.850 | 6.690 | 50,852,881 |
| 2024-01-24 | 6.710 | 6.770 | 6.540 | 6.700 | 6.544 | 47,911,354 |
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.