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
2023-10-30	6.880	6.980	6.840	6.940	6.778	27,359,875
2023-10-27	6.710	6.900	6.680	6.860	6.700	30,479,837
2023-10-26	6.590	6.770	6.540	6.740	6.583	29,640,530
2023-10-25	6.680	6.690	6.570	6.600	6.446	23,496,317
2023-10-24	6.550	6.660	6.500	6.640	6.485	29,163,595
2023-10-23	6.520	6.600	6.460	6.530	6.378	21,941,040
2023-10-20	6.610	6.660	6.510	6.540	6.387	26,034,842
2023-10-19	6.760	6.760	6.620	6.630	6.475	33,037,583
2023-10-18	6.880	6.920	6.770	6.780	6.622	29,118,808
2023-10-17	6.900	6.930	6.850	6.920	6.759	19,239,500
2023-10-16	7.010	7.050	6.880	6.890	6.729	32,843,535
2023-10-13	6.950	7.120	6.890	7.010	6.846	56,366,888
2023-10-12	6.880	6.950	6.850	6.880	6.719	21,293,089
2023-10-11	6.900	6.970	6.840	6.850	6.690	22,833,793
2023-10-10	6.970	7.070	6.870	6.880	6.719	25,923,251
2023-10-09	6.960	6.970	6.870	6.940	6.778	21,877,055
2023-09-28	7.050	7.050	6.950	6.960	6.798	21,813,900
2023-09-27	7.010	7.080	6.990	7.030	6.866	24,297,712
2023-09-26	7.040	7.040	6.960	6.980	6.817	14,978,089
2023-09-25	6.920	7.050	6.890	6.990	6.827	37,605,203
2023-09-22	6.860	6.940	6.800	6.920	6.759	20,897,870
2023-09-21	6.880	6.910	6.840	6.890	6.729	17,347,181
2023-09-20	6.930	6.930	6.840	6.880	6.719	16,647,268
2023-09-19	6.880	6.930	6.840	6.910	6.749	19,212,700
2023-09-18	6.860	6.960	6.800	6.870	6.710	36,765,183
2023-09-15	6.870	6.990	6.840	6.910	6.749	24,136,961
2023-09-14	6.890	6.940	6.800	6.860	6.700	19,284,594
2023-09-13	6.940	6.970	6.880	6.910	6.749	16,899,300
2023-09-12	6.980	7.000	6.900	6.920	6.759	20,715,480
2023-09-11	6.830	7.030	6.780	7.000	6.837	39,108,021
2023-09-08	6.910	6.930	6.800	6.810	6.651	24,144,663
2023-09-07	7.030	7.040	6.900	6.930	6.768	25,223,700
2023-09-06	7.090	7.100	7.010	7.040	6.876	19,625,900
2023-09-05	7.120	7.200	7.090	7.100	6.934	24,202,000
2023-09-04	7.130	7.160	7.070	7.120	6.954	21,276,188
2023-09-01	7.140	7.180	7.080	7.100	6.934	17,443,320
2023-08-31	7.120	7.150	7.080	7.110	6.944	18,779,964
2023-08-30	7.120	7.160	7.060	7.100	6.934	26,088,061
2023-08-29	6.940	7.180	6.930	7.150	6.983	35,826,396
2023-08-28	7.200	7.340	6.900	6.950	6.788	55,994,158
2023-08-25	6.960	7.080	6.930	6.980	6.817	19,026,260
2023-08-24	7.090	7.110	6.970	6.990	6.827	18,487,709
2023-08-23	7.060	7.140	7.000	7.040	6.876	17,232,134
2023-08-22	7.070	7.100	6.890	7.060	6.895	33,273,438
2023-08-21	7.120	7.180	7.020	7.030	6.866	20,545,676
2023-08-18	7.210	7.220	7.070	7.070	6.905	26,942,119
2023-08-17	7.210	7.240	7.100	7.220	7.052	20,977,167
2023-08-16	7.290	7.320	7.220	7.220	7.052	18,342,844
2023-08-15	7.300	7.340	7.250	7.300	7.130	24,574,700
2023-08-14	7.220	7.330	7.210	7.320	7.149	24,053,958
2023-08-11	7.360	7.390	7.260	7.270	7.100	20,388,033
2023-08-10	7.380	7.430	7.330	7.360	7.188	21,638,000
2023-08-09	7.430	7.460	7.310	7.370	7.198	31,544,600
2023-08-08	7.170	7.450	7.150	7.430	7.257	55,729,770
2023-08-07	7.340	7.380	7.170	7.180	7.012	46,158,160
2023-08-04	7.310	7.390	7.300	7.370	7.198	29,792,365
2023-08-03	7.140	7.320	7.130	7.310	7.139	42,136,028
2023-08-02	7.180	7.220	7.120	7.140	6.973	31,547,100
2023-08-01	7.180	7.260	7.120	7.200	7.032	43,282,025
2023-07-31	7.370	7.420	7.090	7.130	6.964	108,554,381

← NewerPage 13 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.