Shanghai RAAS Blood Products Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 5.570 | 5.570 | 5.480 | 5.510 | 5.358 | 27,240,501 |
| 2022-11-02 | 5.480 | 5.650 | 5.460 | 5.600 | 5.446 | 41,006,550 |
| 2022-11-01 | 5.440 | 5.530 | 5.400 | 5.500 | 5.349 | 26,876,382 |
| 2022-10-31 | 5.420 | 5.540 | 5.350 | 5.440 | 5.290 | 28,254,541 |
| 2022-10-28 | 5.580 | 5.600 | 5.390 | 5.430 | 5.281 | 22,635,653 |
| 2022-10-27 | 5.480 | 5.600 | 5.440 | 5.590 | 5.436 | 30,010,002 |
| 2022-10-26 | 5.250 | 5.500 | 5.250 | 5.450 | 5.300 | 33,888,643 |
| 2022-10-25 | 5.350 | 5.380 | 5.210 | 5.250 | 5.106 | 23,600,524 |
| 2022-10-24 | 5.490 | 5.540 | 5.300 | 5.330 | 5.183 | 23,943,370 |
| 2022-10-21 | 5.530 | 5.570 | 5.460 | 5.480 | 5.329 | 19,428,471 |
| 2022-10-20 | 5.500 | 5.590 | 5.480 | 5.540 | 5.388 | 19,946,486 |
| 2022-10-19 | 5.620 | 5.620 | 5.490 | 5.500 | 5.349 | 20,182,583 |
| 2022-10-18 | 5.590 | 5.660 | 5.530 | 5.620 | 5.465 | 25,831,214 |
| 2022-10-17 | 5.550 | 5.610 | 5.510 | 5.560 | 5.407 | 29,376,695 |
| 2022-10-14 | 5.400 | 5.580 | 5.390 | 5.540 | 5.388 | 37,303,557 |
| 2022-10-13 | 5.310 | 5.420 | 5.310 | 5.370 | 5.222 | 17,992,213 |
| 2022-10-12 | 5.210 | 5.350 | 5.180 | 5.330 | 5.183 | 15,583,852 |
| 2022-10-11 | 5.280 | 5.310 | 5.170 | 5.230 | 5.086 | 16,313,401 |
| 2022-10-10 | 5.350 | 5.420 | 5.270 | 5.280 | 5.135 | 24,079,863 |
| 2022-09-30 | 5.300 | 5.380 | 5.280 | 5.330 | 5.183 | 16,797,917 |
| 2022-09-29 | 5.330 | 5.440 | 5.280 | 5.320 | 5.174 | 18,511,558 |
| 2022-09-28 | 5.230 | 5.380 | 5.230 | 5.310 | 5.164 | 23,109,244 |
| 2022-09-27 | 5.210 | 5.290 | 5.180 | 5.290 | 5.145 | 16,246,860 |
| 2022-09-26 | 5.310 | 5.320 | 5.170 | 5.180 | 5.038 | 18,432,930 |
| 2022-09-23 | 5.380 | 5.430 | 5.310 | 5.340 | 5.193 | 14,155,467 |
| 2022-09-22 | 5.370 | 5.430 | 5.360 | 5.380 | 5.232 | 11,584,847 |
| 2022-09-21 | 5.410 | 5.430 | 5.330 | 5.410 | 5.261 | 15,468,634 |
| 2022-09-20 | 5.370 | 5.440 | 5.370 | 5.400 | 5.252 | 15,090,710 |
| 2022-09-19 | 5.440 | 5.460 | 5.350 | 5.370 | 5.222 | 19,963,510 |
| 2022-09-16 | 5.570 | 5.610 | 5.450 | 5.450 | 5.300 | 21,822,392 |
| 2022-09-15 | 5.710 | 5.730 | 5.550 | 5.590 | 5.436 | 20,625,289 |
| 2022-09-14 | 5.730 | 5.740 | 5.640 | 5.700 | 5.543 | 18,894,179 |
| 2022-09-13 | 5.720 | 5.830 | 5.710 | 5.770 | 5.611 | 18,860,402 |
| 2022-09-09 | 5.730 | 5.740 | 5.660 | 5.740 | 5.582 | 16,240,107 |
| 2022-09-08 | 5.770 | 5.790 | 5.700 | 5.710 | 5.553 | 14,258,830 |
| 2022-09-07 | 5.770 | 5.800 | 5.730 | 5.760 | 5.602 | 18,373,592 |
| 2022-09-06 | 5.830 | 5.850 | 5.750 | 5.780 | 5.621 | 15,433,786 |
| 2022-09-05 | 5.800 | 5.870 | 5.790 | 5.820 | 5.660 | 20,438,026 |
| 2022-09-02 | 5.790 | 5.860 | 5.790 | 5.810 | 5.650 | 18,936,046 |
| 2022-09-01 | 5.810 | 5.880 | 5.780 | 5.790 | 5.631 | 23,085,096 |
| 2022-08-31 | 5.830 | 5.890 | 5.790 | 5.840 | 5.679 | 27,369,391 |
| 2022-08-30 | 5.830 | 5.930 | 5.790 | 5.830 | 5.670 | 23,914,005 |
| 2022-08-29 | 5.720 | 5.860 | 5.680 | 5.830 | 5.670 | 29,777,983 |
| 2022-08-26 | 5.700 | 5.870 | 5.670 | 5.770 | 5.611 | 20,899,241 |
| 2022-08-25 | 5.630 | 5.680 | 5.610 | 5.670 | 5.514 | 17,530,641 |
| 2022-08-24 | 5.690 | 5.760 | 5.630 | 5.650 | 5.495 | 19,681,049 |
| 2022-08-23 | 5.730 | 5.740 | 5.670 | 5.690 | 5.534 | 12,207,045 |
| 2022-08-22 | 5.650 | 5.790 | 5.630 | 5.730 | 5.572 | 18,412,994 |
| 2022-08-19 | 5.750 | 5.790 | 5.680 | 5.690 | 5.534 | 16,803,556 |
| 2022-08-18 | 5.760 | 5.780 | 5.700 | 5.750 | 5.592 | 17,145,412 |
| 2022-08-17 | 5.830 | 5.850 | 5.760 | 5.770 | 5.611 | 20,485,249 |
| 2022-08-16 | 5.840 | 5.880 | 5.820 | 5.830 | 5.670 | 13,337,742 |
| 2022-08-15 | 5.910 | 5.920 | 5.830 | 5.850 | 5.689 | 14,971,275 |
| 2022-08-12 | 5.840 | 5.920 | 5.830 | 5.910 | 5.747 | 20,262,117 |
| 2022-08-11 | 5.800 | 5.880 | 5.800 | 5.850 | 5.689 | 21,239,596 |
| 2022-08-10 | 5.830 | 5.860 | 5.760 | 5.800 | 5.641 | 22,078,790 |
| 2022-08-09 | 5.760 | 5.820 | 5.710 | 5.790 | 5.631 | 22,878,242 |
| 2022-08-08 | 5.610 | 5.850 | 5.610 | 5.790 | 5.631 | 38,882,254 |
| 2022-08-05 | 5.540 | 5.630 | 5.520 | 5.610 | 5.456 | 19,185,314 |
| 2022-08-04 | 5.430 | 5.550 | 5.420 | 5.540 | 5.388 | 22,161,204 |
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.