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
2023-05-04	6.560	6.850	6.520	6.810	6.623	96,317,645
2023-04-28	6.580	6.690	6.380	6.570	6.389	94,058,817
2023-04-27	6.170	6.290	6.170	6.270	6.098	31,087,682
2023-04-26	6.170	6.220	6.100	6.160	5.991	32,730,283
2023-04-25	6.390	6.440	6.110	6.170	6.000	59,713,888
2023-04-24	6.450	6.480	6.290	6.340	6.166	38,979,521
2023-04-21	6.460	6.530	6.330	6.350	6.175	38,584,036
2023-04-20	6.500	6.530	6.420	6.450	6.273	25,690,238
2023-04-19	6.570	6.620	6.460	6.480	6.302	35,167,749
2023-04-18	6.590	6.610	6.510	6.550	6.370	27,999,662
2023-04-17	6.660	6.660	6.540	6.590	6.409	39,699,927
2023-04-14	6.630	6.740	6.560	6.650	6.467	48,583,124
2023-04-13	6.490	6.690	6.490	6.590	6.409	65,124,140
2023-04-12	6.520	6.540	6.450	6.480	6.302	25,488,843
2023-04-11	6.540	6.560	6.420	6.480	6.302	34,637,489
2023-04-10	6.500	6.590	6.460	6.490	6.312	40,749,899
2023-04-07	6.510	6.540	6.450	6.490	6.312	32,987,635
2023-04-06	6.490	6.590	6.460	6.490	6.312	41,666,128
2023-04-04	6.450	6.540	6.450	6.520	6.341	49,571,733
2023-04-03	6.430	6.590	6.400	6.450	6.273	73,304,833
2023-03-31	6.070	6.470	6.070	6.430	6.253	102,472,659
2023-03-30	6.100	6.120	6.030	6.070	5.903	26,251,510
2023-03-29	6.160	6.170	6.070	6.090	5.923	25,458,243
2023-03-28	6.160	6.220	6.130	6.170	6.000	20,694,235
2023-03-27	6.210	6.220	6.130	6.160	5.991	31,204,380
2023-03-24	6.270	6.300	6.210	6.230	6.059	24,914,472
2023-03-23	6.260	6.300	6.200	6.260	6.088	26,539,357
2023-03-22	6.190	6.380	6.160	6.260	6.088	77,441,496
2023-03-21	6.090	6.130	6.050	6.090	5.923	25,538,592
2023-03-20	6.210	6.210	6.050	6.070	5.903	49,293,131
2023-03-17	6.230	6.280	6.180	6.200	6.030	32,088,784
2023-03-16	6.180	6.300	6.160	6.220	6.049	39,624,948
2023-03-15	6.090	6.270	6.090	6.200	6.030	37,014,319
2023-03-14	6.250	6.320	6.080	6.090	5.923	60,970,333
2023-03-13	6.220	6.260	6.190	6.250	6.078	25,418,972
2023-03-10	6.240	6.260	6.160	6.240	6.068	23,818,152
2023-03-09	6.190	6.260	6.170	6.240	6.068	19,565,379
2023-03-08	6.170	6.220	6.150	6.180	6.010	19,033,759
2023-03-07	6.270	6.320	6.170	6.180	6.010	41,877,118
2023-03-06	6.210	6.310	6.190	6.270	6.098	41,689,267
2023-03-03	6.190	6.230	6.170	6.210	6.039	16,132,901
2023-03-02	6.210	6.240	6.170	6.190	6.020	18,176,236
2023-03-01	6.200	6.230	6.170	6.220	6.049	23,319,391
2023-02-28	6.110	6.200	6.110	6.200	6.030	34,864,137
2023-02-27	6.150	6.170	6.080	6.080	5.913	25,549,081
2023-02-24	6.200	6.220	6.140	6.150	5.981	18,989,200
2023-02-23	6.240	6.270	6.160	6.210	6.039	19,610,099
2023-02-22	6.240	6.300	6.220	6.240	6.068	20,755,884
2023-02-21	6.270	6.320	6.240	6.260	6.088	27,825,876
2023-02-20	6.160	6.270	6.110	6.270	6.098	35,439,305
2023-02-17	6.150	6.260	6.120	6.160	5.991	32,180,045
2023-02-16	6.260	6.280	6.100	6.130	5.961	39,963,446
2023-02-15	6.290	6.290	6.200	6.210	6.039	22,956,615
2023-02-14	6.280	6.300	6.240	6.280	6.107	24,036,908
2023-02-13	6.240	6.280	6.200	6.270	6.098	27,191,750
2023-02-10	6.190	6.330	6.190	6.250	6.078	42,231,378
2023-02-09	6.130	6.190	6.110	6.180	6.010	22,436,866
2023-02-08	6.150	6.220	6.120	6.150	5.981	28,918,028
2023-02-07	6.190	6.220	6.080	6.130	5.961	41,762,814
2023-02-06	6.250	6.250	6.160	6.180	6.010	30,643,734

← NewerPage 15 of 21 · 1,218 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.