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
2026-07-20	5.030	5.230	5.000	5.220	5.220	117,590,922
2026-07-17	5.170	5.230	5.060	5.090	5.090	114,853,188
2026-07-16	4.930	5.230	4.900	5.190	5.190	156,702,953
2026-07-15	4.820	4.970	4.780	4.930	4.930	88,543,000
2026-07-14	4.650	4.870	4.620	4.810	4.810	91,847,867
2026-07-13	4.610	4.690	4.570	4.680	4.680	75,910,883
2026-07-10	4.470	4.630	4.410	4.580	4.580	72,494,391
2026-07-09	4.500	4.600	4.430	4.480	4.480	53,338,281
2026-07-08	4.610	4.680	4.490	4.540	4.540	77,779,680
2026-07-07	4.610	4.630	4.450	4.470	4.470	50,984,477
2026-07-06	4.610	4.680	4.560	4.630	4.630	75,084,094
2026-07-03	4.550	4.650	4.540	4.610	4.610	61,828,766
2026-07-02	4.500	4.610	4.450	4.530	4.530	72,617,984
2026-07-01	4.330	4.510	4.310	4.480	4.480	70,524,531
2026-06-30	4.410	4.420	4.280	4.340	4.340	51,651,145
2026-06-29	4.300	4.490	4.180	4.430	4.430	84,869,133
2026-06-26	4.440	4.470	4.310	4.310	4.310	49,316,961
2026-06-25	4.490	4.530	4.380	4.460	4.460	59,028,820
2026-06-24	4.610	4.670	4.500	4.520	4.520	55,640,262
2026-06-23	4.590	4.730	4.580	4.620	4.587	60,718,000
2026-06-22	4.640	4.650	4.480	4.580	4.547	66,514,719
2026-06-18	4.670	4.750	4.640	4.650	4.617	50,155,785
2026-06-17	4.780	4.790	4.690	4.690	4.657	54,961,250
2026-06-16	4.910	4.930	4.770	4.790	4.756	64,434,097
2026-06-15	4.950	5.050	4.880	4.930	4.895	111,082,765
2026-06-12	4.890	5.010	4.720	5.010	4.974	204,227,782
2026-06-11	4.980	5.020	4.820	4.890	4.855	70,189,686
2026-06-10	5.040	5.080	4.980	5.010	4.974	42,772,683
2026-06-09	5.100	5.130	5.040	5.060	5.024	28,832,723
2026-06-08	5.220	5.240	5.090	5.100	5.064	34,911,685
2026-06-05	5.160	5.260	5.130	5.190	5.153	33,549,494
2026-06-04	5.240	5.250	5.110	5.140	5.103	29,120,114
2026-06-03	5.250	5.280	5.200	5.240	5.203	26,261,213
2026-06-02	5.280	5.330	5.240	5.250	5.213	26,603,127
2026-06-01	5.280	5.310	5.220	5.310	5.272	40,915,303
2026-05-29	5.190	5.330	5.180	5.310	5.272	45,816,039
2026-05-28	5.160	5.230	5.140	5.180	5.143	22,799,820
2026-05-27	5.260	5.290	5.130	5.180	5.143	33,567,589
2026-05-26	5.210	5.350	5.200	5.260	5.222	31,790,314
2026-05-25	5.230	5.260	5.190	5.210	5.173	30,618,918
2026-05-22	5.320	5.340	5.230	5.230	5.193	32,784,071
2026-05-21	5.360	5.410	5.310	5.330	5.292	37,193,299
2026-05-20	5.430	5.430	5.350	5.350	5.312	23,126,296
2026-05-19	5.400	5.440	5.390	5.430	5.391	19,551,812
2026-05-18	5.430	5.430	5.350	5.400	5.361	25,827,280
2026-05-15	5.510	5.530	5.420	5.440	5.401	31,406,005
2026-05-14	5.620	5.620	5.510	5.510	5.471	29,551,964
2026-05-13	5.640	5.650	5.580	5.610	5.570	29,821,474
2026-05-12	5.710	5.740	5.630	5.660	5.620	38,428,460
2026-05-11	5.670	5.700	5.610	5.670	5.630	45,735,398
2026-05-08	5.560	5.690	5.550	5.680	5.639	45,364,865
2026-05-07	5.570	5.600	5.520	5.560	5.520	26,579,392
2026-05-06	5.570	5.610	5.540	5.570	5.530	27,068,166
2026-04-30	5.560	5.610	5.540	5.560	5.520	24,411,353
2026-04-29	5.530	5.590	5.500	5.550	5.510	28,265,881
2026-04-28	5.460	5.550	5.460	5.520	5.481	28,041,802
2026-04-27	5.510	5.510	5.430	5.470	5.431	30,698,109
2026-04-24	5.570	5.570	5.500	5.540	5.500	27,484,267
2026-04-23	5.630	5.630	5.570	5.580	5.540	28,210,620
2026-04-22	5.640	5.650	5.610	5.630	5.590	23,047,395

← NewerPage 2 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.