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
2023-02-03	6.280	6.290	6.200	6.270	6.098	29,678,064
2023-02-02	6.250	6.320	6.220	6.280	6.107	33,487,346
2023-02-01	6.200	6.270	6.200	6.270	6.098	42,518,033
2023-01-31	6.300	6.330	6.200	6.220	6.049	48,056,850
2023-01-30	6.430	6.460	6.290	6.320	6.146	43,313,274
2023-01-20	6.380	6.440	6.350	6.390	6.214	37,879,485
2023-01-19	6.430	6.500	6.360	6.400	6.224	50,360,607
2023-01-18	6.340	6.430	6.310	6.350	6.175	33,940,851
2023-01-17	6.360	6.380	6.260	6.300	6.127	37,050,055
2023-01-16	6.430	6.450	6.330	6.380	6.205	57,446,586
2023-01-13	6.270	6.370	6.210	6.370	6.195	47,918,426
2023-01-12	6.330	6.350	6.170	6.210	6.039	68,876,722
2023-01-11	6.410	6.510	6.300	6.300	6.127	63,192,075
2023-01-10	6.390	6.540	6.310	6.460	6.282	71,063,907
2023-01-09	6.370	6.500	6.300	6.380	6.205	76,001,202
2023-01-06	6.530	6.570	6.320	6.330	6.156	108,589,847
2023-01-05	6.550	6.780	6.510	6.560	6.380	123,196,655
2023-01-04	6.630	6.670	6.480	6.540	6.360	127,791,605
2023-01-03	6.550	6.890	6.440	6.780	6.594	236,002,788
2022-12-30	6.080	6.530	5.990	6.340	6.166	166,809,701
2022-12-29	5.830	6.090	5.810	5.950	5.786	89,390,121
2022-12-28	5.780	5.870	5.770	5.780	5.621	28,390,287
2022-12-27	5.730	5.910	5.620	5.840	5.679	46,668,512
2022-12-26	5.760	5.810	5.640	5.700	5.543	29,872,263
2022-12-23	5.620	5.770	5.590	5.720	5.563	28,208,700
2022-12-22	5.760	5.820	5.610	5.630	5.475	38,739,350
2022-12-21	5.710	5.820	5.700	5.740	5.582	34,786,529
2022-12-20	5.750	5.790	5.660	5.670	5.514	39,845,338
2022-12-19	6.200	6.210	5.750	5.770	5.611	98,434,498
2022-12-16	5.780	6.090	5.770	6.070	5.903	79,628,164
2022-12-15	5.840	5.940	5.790	5.800	5.641	38,138,548
2022-12-14	5.860	5.880	5.750	5.770	5.611	55,998,500
2022-12-13	5.830	6.090	5.730	5.920	5.757	101,946,879
2022-12-12	5.770	5.910	5.770	5.840	5.679	59,883,210
2022-12-09	5.710	5.820	5.700	5.790	5.631	66,083,678
2022-12-08	5.650	5.750	5.620	5.730	5.572	50,164,462
2022-12-07	5.590	5.670	5.570	5.660	5.504	38,819,448
2022-12-06	5.600	5.660	5.580	5.600	5.446	32,562,208
2022-12-05	5.580	5.640	5.550	5.620	5.465	35,624,083
2022-12-02	5.570	5.590	5.540	5.550	5.397	25,243,124
2022-12-01	5.580	5.600	5.520	5.570	5.417	36,125,792
2022-11-30	5.510	5.570	5.490	5.540	5.388	38,809,620
2022-11-29	5.400	5.510	5.400	5.510	5.358	45,552,550
2022-11-28	5.410	5.480	5.390	5.420	5.271	33,910,151
2022-11-25	5.430	5.460	5.380	5.440	5.290	34,736,674
2022-11-24	5.420	5.460	5.390	5.440	5.290	32,291,000
2022-11-23	5.490	5.490	5.380	5.430	5.281	44,705,345
2022-11-22	5.630	5.670	5.460	5.490	5.339	81,742,933
2022-11-21	5.750	5.790	5.610	5.650	5.495	78,404,416
2022-11-18	5.600	5.930	5.590	5.790	5.631	121,011,293
2022-11-17	5.570	5.640	5.560	5.600	5.446	48,893,752
2022-11-16	5.600	5.670	5.560	5.570	5.417	47,410,998
2022-11-15	5.640	5.640	5.550	5.600	5.446	48,650,739
2022-11-14	5.500	5.650	5.470	5.640	5.485	60,980,729
2022-11-11	5.610	5.670	5.520	5.530	5.378	51,715,963
2022-11-10	5.600	5.630	5.530	5.550	5.397	23,563,017
2022-11-09	5.530	5.630	5.520	5.610	5.456	27,864,128
2022-11-08	5.560	5.570	5.500	5.550	5.397	19,991,228
2022-11-07	5.530	5.580	5.520	5.570	5.417	23,220,672
2022-11-04	5.500	5.590	5.460	5.560	5.407	31,436,252

← NewerPage 16 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.