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
2026-04-21	5.690	5.730	5.640	5.660	5.620	22,001,300
2026-04-20	5.710	5.710	5.670	5.690	5.649	17,679,489
2026-04-17	5.730	5.730	5.670	5.700	5.659	22,412,670
2026-04-16	5.690	5.790	5.660	5.740	5.699	30,089,335
2026-04-15	5.670	5.710	5.660	5.690	5.649	29,785,086
2026-04-14	5.680	5.690	5.610	5.660	5.620	30,325,643
2026-04-13	5.710	5.720	5.650	5.680	5.639	27,037,872
2026-04-10	5.720	5.780	5.720	5.740	5.699	21,524,840
2026-04-09	5.800	5.830	5.710	5.720	5.679	30,256,864
2026-04-08	5.770	5.840	5.770	5.830	5.788	31,574,663
2026-04-07	5.770	5.780	5.690	5.720	5.679	24,062,590
2026-04-03	5.880	5.890	5.760	5.770	5.729	26,539,101
2026-04-02	5.890	5.950	5.880	5.900	5.858	29,981,839
2026-04-01	5.870	5.920	5.840	5.910	5.868	32,852,299
2026-03-31	5.840	5.880	5.810	5.820	5.778	25,301,473
2026-03-30	5.800	5.840	5.750	5.830	5.788	25,143,769
2026-03-27	5.770	5.870	5.750	5.850	5.808	28,381,757
2026-03-26	5.860	5.920	5.810	5.830	5.788	19,524,866
2026-03-25	5.870	5.870	5.830	5.860	5.818	18,307,226
2026-03-24	5.820	5.850	5.750	5.830	5.788	25,960,581
2026-03-23	5.980	5.980	5.730	5.750	5.709	50,272,127
2026-03-20	6.130	6.160	6.000	6.020	5.977	35,616,141
2026-03-19	6.150	6.180	6.110	6.120	6.076	27,493,270
2026-03-18	6.210	6.220	6.150	6.190	6.146	32,509,029
2026-03-17	6.220	6.270	6.210	6.210	6.166	30,935,801
2026-03-16	6.230	6.240	6.190	6.210	6.166	24,500,840
2026-03-13	6.260	6.280	6.230	6.230	6.186	26,277,946
2026-03-12	6.250	6.280	6.240	6.260	6.215	24,333,972
2026-03-11	6.240	6.270	6.210	6.270	6.225	24,558,253
2026-03-10	6.250	6.270	6.220	6.240	6.195	22,248,847
2026-03-09	6.200	6.290	6.180	6.240	6.195	33,314,703
2026-03-06	6.160	6.250	6.150	6.240	6.195	24,251,717
2026-03-05	6.220	6.230	6.160	6.170	6.126	25,126,601
2026-03-04	6.270	6.280	6.140	6.170	6.126	51,530,884
2026-03-03	6.350	6.380	6.290	6.300	6.255	47,802,472
2026-03-02	6.270	6.400	6.250	6.350	6.305	57,485,725
2026-02-27	6.290	6.300	6.280	6.290	6.245	22,773,832
2026-02-26	6.290	6.330	6.260	6.300	6.255	26,429,055
2026-02-25	6.260	6.310	6.260	6.300	6.255	25,142,718
2026-02-24	6.260	6.280	6.250	6.260	6.215	18,713,263
2026-02-13	6.280	6.290	6.240	6.240	6.195	22,857,489
2026-02-12	6.320	6.330	6.260	6.280	6.235	22,055,626
2026-02-11	6.340	6.340	6.320	6.320	6.275	13,741,213
2026-02-10	6.320	6.350	6.310	6.340	6.295	19,863,652
2026-02-09	6.340	6.340	6.320	6.330	6.270	17,196,040
2026-02-06	6.310	6.350	6.300	6.310	6.250	23,280,785
2026-02-05	6.310	6.340	6.290	6.320	6.260	24,963,120
2026-02-04	6.270	6.330	6.250	6.330	6.270	25,809,467
2026-02-03	6.280	6.290	6.250	6.270	6.210	22,885,477
2026-02-02	6.300	6.320	6.250	6.260	6.200	34,641,857
2026-01-30	6.340	6.370	6.270	6.300	6.240	40,904,679
2026-01-29	6.330	6.370	6.300	6.360	6.299	45,298,989
2026-01-28	6.380	6.420	6.330	6.350	6.289	56,333,729
2026-01-27	6.530	6.540	6.370	6.390	6.329	70,798,775
2026-01-26	6.370	6.560	6.350	6.530	6.468	117,792,940
2026-01-23	6.310	6.420	6.310	6.340	6.280	55,055,397
2026-01-22	6.310	6.350	6.300	6.310	6.250	32,264,522
2026-01-21	6.330	6.350	6.290	6.300	6.240	36,783,800
2026-01-20	6.320	6.360	6.310	6.350	6.289	34,342,869
2026-01-19	6.290	6.340	6.280	6.320	6.260	30,010,578

← NewerPage 3 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.