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
2023-07-28	7.500	7.510	7.340	7.370	7.198	59,026,612
2023-07-27	7.550	7.570	7.480	7.500	7.325	28,982,000
2023-07-26	7.530	7.630	7.510	7.550	7.374	23,528,555
2023-07-25	7.550	7.570	7.470	7.540	7.364	27,491,891
2023-07-24	7.510	7.580	7.480	7.550	7.374	22,487,722
2023-07-21	7.500	7.570	7.490	7.540	7.364	22,685,724
2023-07-20	7.560	7.600	7.510	7.520	7.345	21,064,808
2023-07-19	7.620	7.640	7.480	7.570	7.393	38,421,733
2023-07-18	7.550	7.600	7.510	7.600	7.423	33,699,754
2023-07-17	7.470	7.650	7.390	7.560	7.384	34,955,200
2023-07-14	7.390	7.530	7.340	7.450	7.276	46,875,624
2023-07-13	7.320	7.400	7.310	7.380	7.208	23,292,156
2023-07-12	7.410	7.410	7.290	7.320	7.149	22,135,955
2023-07-11	7.330	7.380	7.310	7.370	7.198	22,676,423
2023-07-10	7.430	7.450	7.330	7.350	7.178	25,439,815
2023-07-07	7.350	7.530	7.330	7.360	7.188	49,848,844
2023-07-06	7.390	7.430	7.250	7.280	7.110	36,570,561
2023-07-05	7.420	7.440	7.340	7.370	7.198	24,274,920
2023-07-04	7.520	7.530	7.390	7.420	7.247	38,284,667
2023-07-03	7.510	7.560	7.430	7.520	7.345	37,253,103
2023-06-30	7.500	7.630	7.480	7.510	7.335	47,498,514
2023-06-29	7.450	7.510	7.370	7.460	7.286	49,003,968
2023-06-28	7.530	7.540	7.350	7.440	7.266	39,975,794
2023-06-27	7.480	7.620	7.470	7.520	7.345	46,597,122
2023-06-26	7.510	7.590	7.430	7.480	7.305	46,688,338
2023-06-21	7.650	7.690	7.560	7.570	7.393	54,042,605
2023-06-20	7.710	7.810	7.620	7.650	7.471	87,104,109
2023-06-19	7.550	7.830	7.490	7.740	7.559	142,095,513
2023-06-16	7.180	7.640	7.180	7.510	7.335	173,631,717
2023-06-15	7.220	7.350	7.050	7.170	7.003	139,639,519
2023-06-14	7.030	7.090	6.950	6.980	6.817	34,715,650
2023-06-13	7.020	7.040	6.940	7.000	6.837	27,566,574
2023-06-12	7.080	7.160	7.020	7.040	6.846	34,329,572
2023-06-09	6.940	7.180	6.930	7.080	6.885	62,954,232
2023-06-08	7.070	7.070	6.920	6.940	6.749	45,812,370
2023-06-07	7.070	7.200	6.970	7.050	6.856	60,511,554
2023-06-06	7.180	7.220	7.020	7.040	6.846	83,935,526
2023-06-05	7.000	7.280	6.920	7.090	6.895	184,181,512
2023-06-02	6.690	6.690	6.600	6.640	6.457	27,923,488
2023-06-01	6.710	6.740	6.620	6.630	6.448	38,389,123
2023-05-31	6.730	6.800	6.680	6.720	6.535	35,461,168
2023-05-30	6.870	6.890	6.620	6.740	6.555	55,295,655
2023-05-29	6.820	7.100	6.780	6.860	6.671	109,093,637
2023-05-26	6.380	6.820	6.370	6.780	6.594	87,983,430
2023-05-25	6.350	6.420	6.300	6.380	6.205	28,017,774
2023-05-24	6.460	6.460	6.340	6.360	6.185	30,275,289
2023-05-23	6.530	6.630	6.460	6.460	6.282	32,843,296
2023-05-22	6.540	6.600	6.500	6.540	6.360	28,133,800
2023-05-19	6.450	6.540	6.420	6.500	6.321	27,908,168
2023-05-18	6.470	6.620	6.460	6.480	6.302	30,867,959
2023-05-17	6.500	6.510	6.380	6.470	6.292	28,576,626
2023-05-16	6.480	6.640	6.440	6.520	6.341	43,380,578
2023-05-15	6.480	6.520	6.380	6.480	6.302	29,813,885
2023-05-12	6.520	6.620	6.470	6.480	6.302	31,992,757
2023-05-11	6.550	6.620	6.510	6.520	6.341	29,415,791
2023-05-10	6.660	6.670	6.510	6.550	6.370	35,950,742
2023-05-09	6.720	6.750	6.610	6.640	6.457	40,490,272
2023-05-08	6.750	6.780	6.660	6.720	6.535	38,254,507
2023-05-05	6.800	6.850	6.660	6.690	6.506	45,538,962
2023-05-04	6.560	6.850	6.520	6.810	6.623	96,317,645

← NewerPage 14 of 21 · 1,212 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.