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
2026-01-16	6.400	6.410	6.280	6.300	6.240	48,545,350
2026-01-15	6.430	6.480	6.380	6.390	6.329	37,346,572
2026-01-14	6.510	6.560	6.430	6.450	6.388	53,295,313
2026-01-13	6.540	6.570	6.490	6.510	6.448	46,983,937
2026-01-12	6.470	6.530	6.460	6.520	6.458	40,657,432
2026-01-09	6.450	6.470	6.430	6.470	6.408	31,339,790
2026-01-08	6.410	6.460	6.400	6.440	6.379	26,049,679
2026-01-07	6.440	6.450	6.400	6.400	6.339	23,180,360
2026-01-06	6.410	6.440	6.400	6.440	6.379	30,975,609
2026-01-05	6.340	6.420	6.330	6.410	6.349	30,317,012
2025-12-31	6.360	6.370	6.330	6.340	6.280	17,129,620
2025-12-30	6.370	6.380	6.350	6.360	6.299	16,106,085
2025-12-29	6.440	6.450	6.380	6.390	6.329	21,686,200
2025-12-26	6.450	6.480	6.430	6.440	6.379	17,893,681
2025-12-25	6.450	6.460	6.420	6.450	6.388	18,869,929
2025-12-24	6.340	6.490	6.320	6.460	6.398	40,642,086
2025-12-23	6.410	6.420	6.330	6.340	6.280	21,703,779
2025-12-22	6.420	6.430	6.400	6.410	6.349	21,456,257
2025-12-19	6.390	6.420	6.370	6.410	6.349	24,305,216
2025-12-18	6.330	6.420	6.320	6.390	6.329	25,876,143
2025-12-17	6.350	6.380	6.280	6.360	6.299	26,496,018
2025-12-16	6.340	6.390	6.230	6.390	6.329	40,424,840
2025-12-15	6.420	6.430	6.340	6.340	6.280	34,477,400
2025-12-12	6.430	6.440	6.400	6.440	6.379	34,442,535
2025-12-11	6.480	6.490	6.420	6.430	6.369	21,290,660
2025-12-10	6.530	6.540	6.450	6.480	6.418	29,495,900
2025-12-09	6.620	6.620	6.530	6.540	6.478	29,539,520
2025-12-08	6.630	6.640	6.610	6.620	6.557	19,383,426
2025-12-05	6.600	6.630	6.560	6.630	6.567	27,393,480
2025-12-04	6.630	6.630	6.580	6.610	6.547	18,493,980
2025-12-03	6.620	6.650	6.600	6.630	6.567	21,131,576
2025-12-02	6.650	6.650	6.600	6.610	6.547	17,873,508
2025-12-01	6.620	6.650	6.600	6.650	6.587	20,958,341
2025-11-28	6.600	6.630	6.580	6.630	6.567	14,944,519
2025-11-27	6.620	6.640	6.590	6.600	6.537	17,747,466
2025-11-26	6.620	6.660	6.610	6.620	6.557	22,393,461
2025-11-25	6.610	6.660	6.610	6.620	6.557	25,088,664
2025-11-24	6.600	6.630	6.590	6.630	6.567	31,558,064
2025-11-21	6.670	6.690	6.580	6.610	6.547	47,898,533
2025-11-20	6.710	6.750	6.680	6.690	6.626	29,101,004
2025-11-19	6.710	6.730	6.670	6.700	6.636	28,377,094
2025-11-18	6.800	6.820	6.700	6.720	6.656	37,673,788
2025-11-17	6.850	6.860	6.790	6.820	6.755	35,938,427
2025-11-14	6.900	6.940	6.860	6.870	6.804	37,917,645
2025-11-13	6.940	6.950	6.890	6.900	6.834	33,614,462
2025-11-12	6.930	6.950	6.880	6.930	6.864	41,689,748
2025-11-11	6.900	6.940	6.860	6.930	6.864	43,650,906
2025-11-10	6.960	6.970	6.880	6.910	6.844	40,500,414
2025-11-07	6.810	6.920	6.790	6.880	6.814	49,967,849
2025-11-06	6.770	6.850	6.760	6.810	6.745	39,117,955
2025-11-05	6.740	6.780	6.720	6.770	6.705	23,653,300
2025-11-04	6.770	6.780	6.730	6.750	6.686	24,263,324
2025-11-03	6.740	6.800	6.730	6.780	6.715	35,916,828
2025-10-31	6.710	6.740	6.700	6.740	6.676	30,728,901
2025-10-30	6.700	6.750	6.680	6.710	6.646	37,498,522
2025-10-29	6.680	6.710	6.670	6.700	6.636	26,083,900
2025-10-28	6.690	6.720	6.670	6.680	6.616	29,205,133
2025-10-27	6.730	6.740	6.700	6.710	6.646	27,174,063
2025-10-24	6.710	6.750	6.700	6.740	6.676	27,892,085
2025-10-23	6.710	6.720	6.670	6.710	6.646	23,160,173

← NewerPage 4 of 5 · 243 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.