Shanghai RAAS Blood Products Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 5.400 | 5.490 | 5.350 | 5.380 | 5.232 | 37,865,410 |
| 2022-08-02 | 5.690 | 5.690 | 5.280 | 5.420 | 5.271 | 62,038,737 |
| 2022-08-01 | 5.730 | 5.760 | 5.660 | 5.680 | 5.524 | 26,307,598 |
| 2022-07-29 | 5.870 | 5.910 | 5.760 | 5.770 | 5.611 | 25,260,546 |
| 2022-07-28 | 5.940 | 5.950 | 5.870 | 5.880 | 5.718 | 21,263,500 |
| 2022-07-27 | 5.930 | 5.970 | 5.890 | 5.900 | 5.738 | 20,595,783 |
| 2022-07-26 | 6.000 | 6.020 | 5.910 | 5.960 | 5.796 | 21,557,027 |
| 2022-07-25 | 6.040 | 6.100 | 5.990 | 6.010 | 5.845 | 36,844,044 |
| 2022-07-22 | 5.890 | 6.110 | 5.870 | 6.040 | 5.874 | 66,107,032 |
| 2022-07-21 | 5.780 | 5.940 | 5.780 | 5.870 | 5.709 | 39,972,394 |
| 2022-07-20 | 5.770 | 5.850 | 5.740 | 5.760 | 5.602 | 19,850,580 |
| 2022-07-19 | 5.730 | 5.780 | 5.700 | 5.770 | 5.611 | 16,921,975 |
| 2022-07-18 | 5.700 | 5.750 | 5.640 | 5.720 | 5.563 | 17,684,060 |
| 2022-07-15 | 5.790 | 5.820 | 5.680 | 5.680 | 5.524 | 19,157,184 |
| 2022-07-14 | 5.790 | 5.830 | 5.750 | 5.780 | 5.621 | 17,702,683 |
| 2022-07-13 | 5.780 | 5.810 | 5.740 | 5.770 | 5.611 | 19,743,938 |
| 2022-07-12 | 5.980 | 6.000 | 5.760 | 5.770 | 5.611 | 31,715,583 |
| 2022-07-11 | 6.040 | 6.080 | 5.990 | 6.000 | 5.835 | 21,923,393 |
| 2022-07-08 | 5.940 | 6.060 | 5.930 | 6.050 | 5.884 | 28,248,689 |
| 2022-07-07 | 5.960 | 5.980 | 5.920 | 5.940 | 5.777 | 15,776,407 |
| 2022-07-06 | 6.050 | 6.090 | 5.930 | 5.970 | 5.779 | 20,031,019 |
| 2022-07-05 | 6.090 | 6.100 | 6.000 | 6.060 | 5.866 | 22,855,271 |
| 2022-07-04 | 5.970 | 6.090 | 5.940 | 6.090 | 5.895 | 32,832,161 |
| 2022-07-01 | 5.940 | 6.010 | 5.910 | 5.950 | 5.759 | 18,362,169 |
| 2022-06-30 | 5.990 | 6.020 | 5.910 | 5.930 | 5.740 | 22,419,117 |
| 2022-06-29 | 6.010 | 6.090 | 5.970 | 5.990 | 5.798 | 23,306,384 |
| 2022-06-28 | 5.960 | 6.030 | 5.920 | 6.020 | 5.827 | 17,979,538 |
| 2022-06-27 | 5.970 | 6.050 | 5.960 | 5.980 | 5.788 | 22,805,212 |
| 2022-06-24 | 5.950 | 5.970 | 5.890 | 5.950 | 5.759 | 19,235,203 |
| 2022-06-23 | 5.940 | 5.960 | 5.860 | 5.940 | 5.750 | 20,822,984 |
| 2022-06-22 | 6.030 | 6.080 | 5.920 | 5.940 | 5.750 | 26,264,443 |
| 2022-06-21 | 6.060 | 6.110 | 5.960 | 6.020 | 5.827 | 29,521,956 |
| 2022-06-20 | 5.910 | 6.120 | 5.900 | 6.100 | 5.904 | 41,716,223 |
| 2022-06-17 | 5.880 | 5.910 | 5.780 | 5.880 | 5.691 | 29,629,896 |
| 2022-06-16 | 5.780 | 5.940 | 5.770 | 5.900 | 5.711 | 40,304,072 |
| 2022-06-15 | 5.740 | 5.860 | 5.710 | 5.790 | 5.604 | 39,763,550 |
| 2022-06-14 | 5.620 | 5.740 | 5.590 | 5.730 | 5.546 | 39,248,489 |
| 2022-06-13 | 5.570 | 5.640 | 5.560 | 5.630 | 5.450 | 22,440,477 |
| 2022-06-10 | 5.580 | 5.620 | 5.540 | 5.620 | 5.440 | 28,196,967 |
| 2022-06-09 | 5.630 | 5.640 | 5.560 | 5.580 | 5.401 | 17,346,742 |
| 2022-06-08 | 5.640 | 5.650 | 5.560 | 5.620 | 5.440 | 20,480,278 |
| 2022-06-07 | 5.600 | 5.650 | 5.570 | 5.650 | 5.469 | 21,891,289 |
| 2022-06-06 | 5.570 | 5.620 | 5.550 | 5.600 | 5.420 | 25,522,282 |
| 2022-06-02 | 5.600 | 5.630 | 5.530 | 5.580 | 5.401 | 20,699,598 |
| 2022-06-01 | 5.600 | 5.660 | 5.590 | 5.610 | 5.430 | 21,612,337 |
| 2022-05-31 | 5.580 | 5.630 | 5.560 | 5.630 | 5.450 | 19,938,207 |
| 2022-05-30 | 5.650 | 5.680 | 5.580 | 5.620 | 5.440 | 16,048,919 |
| 2022-05-27 | 5.690 | 5.720 | 5.600 | 5.620 | 5.440 | 16,791,317 |
| 2022-05-26 | 5.690 | 5.710 | 5.600 | 5.680 | 5.498 | 16,854,648 |
| 2022-05-25 | 5.600 | 5.710 | 5.600 | 5.690 | 5.508 | 18,543,833 |
| 2022-05-24 | 5.780 | 5.850 | 5.630 | 5.650 | 5.469 | 31,797,926 |
| 2022-05-23 | 5.700 | 5.850 | 5.680 | 5.820 | 5.633 | 40,982,623 |
| 2022-05-20 | 5.590 | 5.680 | 5.570 | 5.630 | 5.450 | 22,273,101 |
| 2022-05-19 | 5.540 | 5.580 | 5.500 | 5.570 | 5.391 | 15,886,722 |
| 2022-05-18 | 5.540 | 5.630 | 5.510 | 5.580 | 5.401 | 17,608,815 |
| 2022-05-17 | 5.610 | 5.650 | 5.500 | 5.540 | 5.362 | 20,154,515 |
| 2022-05-16 | 5.740 | 5.750 | 5.600 | 5.650 | 5.469 | 21,035,628 |
| 2022-05-13 | 5.700 | 5.790 | 5.630 | 5.710 | 5.527 | 24,208,311 |
| 2022-05-12 | 5.640 | 5.710 | 5.580 | 5.680 | 5.498 | 19,835,210 |
| 2022-05-11 | 5.710 | 5.790 | 5.660 | 5.660 | 5.479 | 34,188,411 |
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.