Shanghai RAAS Blood Products Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	6.600	6.710	6.570	6.650	6.495	34,890,236
2024-01-22	6.890	6.930	6.570	6.630	6.475	49,850,369
2024-01-19	6.940	7.020	6.850	6.900	6.739	35,282,103
2024-01-18	6.960	6.980	6.730	6.960	6.798	55,035,811
2024-01-17	7.130	7.220	6.980	6.980	6.817	35,521,944
2024-01-16	7.180	7.180	6.970	7.160	6.993	56,430,745
2024-01-15	7.190	7.240	7.130	7.160	6.993	30,735,900
2024-01-12	7.360	7.360	7.180	7.210	7.042	42,623,805
2024-01-11	7.410	7.470	7.260	7.350	7.178	60,661,308
2024-01-10	7.500	7.520	7.350	7.390	7.218	49,327,795
2024-01-09	7.500	7.670	7.470	7.610	7.432	47,653,377
2024-01-08	7.770	7.770	7.480	7.510	7.335	68,357,057
2024-01-05	7.840	7.980	7.750	7.810	7.628	52,363,378
2024-01-04	7.730	7.890	7.540	7.830	7.647	69,365,305
2024-01-03	7.690	8.080	7.620	7.790	7.608	110,261,848
2024-01-02	8.600	8.600	7.590	7.640	7.462	207,976,805
2023-12-29	7.950	8.090	7.930	8.000	7.813	49,575,692
2023-12-28	8.070	8.090	7.870	7.950	7.764	55,504,827
2023-12-27	8.010	8.080	8.000	8.070	7.882	20,656,597
2023-12-26	8.040	8.110	7.970	8.010	7.823	27,549,200
2023-12-25	8.000	8.050	7.900	8.010	7.823	32,290,440
2023-12-22	8.100	8.220	7.980	8.000	7.813	39,476,439
2023-12-21	7.960	8.100	7.900	8.080	7.891	41,120,675
2023-12-20	8.130	8.190	8.000	8.030	7.843	35,765,015
2023-12-19	8.120	8.160	8.020	8.120	7.930	41,964,832
2023-12-18	7.900	8.210	7.890	8.090	7.901	61,998,290
2023-12-15	8.200	8.220	7.950	7.980	7.794	87,457,619
2023-12-14	8.380	8.420	8.170	8.200	8.009	92,134,096
2023-12-13	8.510	8.680	8.340	8.370	8.175	74,838,278
2023-12-12	8.420	8.520	8.330	8.470	8.272	51,234,380
2023-12-11	8.420	8.450	8.250	8.380	8.184	62,558,679
2023-12-08	8.240	8.560	8.220	8.410	8.214	84,289,116
2023-12-07	8.180	8.330	8.100	8.260	8.067	74,309,800
2023-12-06	8.110	8.240	8.020	8.180	7.989	71,068,066
2023-12-05	8.120	8.290	8.070	8.120	7.930	77,429,978
2023-12-04	8.150	8.190	7.990	8.120	7.930	77,464,007
2023-12-01	7.930	8.200	7.900	8.160	7.970	101,975,912
2023-11-30	7.600	8.070	7.600	7.950	7.764	127,253,614
2023-11-29	7.600	7.640	7.560	7.610	7.432	33,422,140
2023-11-28	7.460	7.610	7.370	7.590	7.413	61,023,319
2023-11-27	7.580	7.680	7.440	7.470	7.296	56,767,130
2023-11-24	7.480	7.550	7.450	7.480	7.305	53,761,829
2023-11-23	7.430	7.470	7.390	7.430	7.257	26,301,011
2023-11-22	7.490	7.500	7.380	7.400	7.227	31,473,403
2023-11-21	7.440	7.560	7.430	7.490	7.315	56,452,815
2023-11-20	7.360	7.520	7.340	7.420	7.247	40,663,784
2023-11-17	7.280	7.370	7.260	7.340	7.169	20,978,856
2023-11-16	7.270	7.380	7.250	7.300	7.130	25,364,603
2023-11-15	7.300	7.330	7.220	7.280	7.110	20,271,830
2023-11-14	7.330	7.360	7.260	7.260	7.091	19,667,532
2023-11-13	7.240	7.430	7.230	7.330	7.159	44,729,641
2023-11-10	7.060	7.310	7.020	7.250	7.081	56,640,395
2023-11-09	7.080	7.140	7.050	7.070	6.905	18,081,424
2023-11-08	7.070	7.140	7.050	7.080	6.915	19,432,364
2023-11-07	7.090	7.140	7.070	7.070	6.905	18,065,560
2023-11-06	7.030	7.120	7.020	7.090	6.925	31,395,300
2023-11-03	6.960	7.070	6.960	7.010	6.846	27,089,766
2023-11-02	6.960	7.010	6.940	6.950	6.788	16,882,520
2023-11-01	6.990	6.990	6.900	6.970	6.807	20,996,140
2023-10-31	6.950	7.020	6.930	6.980	6.817	32,011,731

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.