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
2025-10-22	6.690	6.740	6.680	6.710	6.646	22,819,890
2025-10-21	6.670	6.710	6.660	6.690	6.626	24,399,906
2025-10-20	6.680	6.680	6.650	6.670	6.606	21,266,271
2025-10-17	6.700	6.740	6.650	6.660	6.596	32,981,976
2025-10-16	6.740	6.760	6.690	6.710	6.646	32,228,760
2025-10-15	6.750	6.780	6.720	6.740	6.676	36,706,859
2025-10-14	6.740	6.790	6.720	6.760	6.696	36,091,485
2025-10-13	6.720	6.750	6.680	6.720	6.656	38,737,868
2025-10-10	6.760	6.810	6.760	6.800	6.735	32,737,856
2025-10-09	6.700	6.780	6.690	6.780	6.715	44,038,017
2025-09-30	6.700	6.710	6.660	6.690	6.626	29,576,771
2025-09-29	6.680	6.710	6.620	6.700	6.636	29,022,900
2025-09-26	6.680	6.710	6.650	6.680	6.616	20,973,868
2025-09-25	6.750	6.750	6.680	6.690	6.626	25,697,304
2025-09-24	6.710	6.780	6.700	6.750	6.686	29,912,701
2025-09-23	6.730	6.740	6.620	6.730	6.666	44,560,000
2025-09-22	6.770	6.770	6.720	6.750	6.686	31,343,040
2025-09-19	6.810	6.830	6.750	6.770	6.705	36,175,704
2025-09-18	6.870	6.880	6.780	6.810	6.745	48,803,347
2025-09-17	6.890	6.900	6.850	6.870	6.804	25,961,286
2025-09-16	6.850	6.930	6.830	6.900	6.834	46,333,717
2025-09-15	6.840	6.850	6.800	6.840	6.775	33,678,262
2025-09-12	6.870	6.890	6.820	6.830	6.765	40,483,580
2025-09-11	6.820	6.880	6.800	6.870	6.804	41,473,327
2025-09-10	6.850	6.880	6.820	6.830	6.765	29,467,217
2025-09-09	6.890	6.890	6.830	6.860	6.795	32,166,571
2025-09-08	6.840	6.910	6.820	6.900	6.834	65,911,959
2025-09-05	6.780	6.850	6.760	6.850	6.785	50,497,377
2025-09-04	6.780	6.790	6.720	6.760	6.696	53,097,524
2025-09-03	6.820	6.840	6.770	6.780	6.715	49,411,069
2025-09-02	6.880	6.880	6.770	6.810	6.745	70,134,917
2025-09-01	6.910	6.910	6.840	6.870	6.804	87,764,100
2025-08-29	7.000	7.050	6.860	6.880	6.814	137,326,872
2025-08-28	7.030	7.060	6.910	7.010	6.943	77,017,388
2025-08-27	7.160	7.220	7.020	7.030	6.963	98,999,144
2025-08-26	7.110	7.260	7.100	7.180	7.112	102,515,071
2025-08-25	7.020	7.050	7.000	7.050	6.983	67,008,791
2025-08-22	6.970	7.000	6.930	6.990	6.923	54,652,603
2025-08-21	6.950	7.020	6.950	6.960	6.894	54,702,712
2025-08-20	6.930	6.950	6.900	6.950	6.884	43,797,597
2025-08-19	6.940	6.970	6.930	6.940	6.874	46,126,225
2025-08-18	6.920	6.960	6.910	6.940	6.874	54,804,363
2025-08-15	6.890	6.930	6.860	6.920	6.854	40,657,237
2025-08-14	6.950	6.950	6.890	6.900	6.834	44,757,229
2025-08-13	6.930	6.950	6.910	6.940	6.874	45,788,948
2025-08-12	6.930	6.960	6.910	6.930	6.864	30,338,018
2025-08-11	6.920	6.950	6.900	6.930	6.864	36,701,728
2025-08-08	6.910	6.930	6.900	6.920	6.854	24,526,312
2025-08-07	6.930	6.950	6.910	6.910	6.844	28,500,146
2025-08-06	6.950	6.980	6.910	6.930	6.864	34,437,835
2025-08-05	6.970	7.020	6.940	6.960	6.894	37,675,785
2025-08-04	6.900	7.030	6.850	6.960	6.894	68,017,854
2025-08-01	6.890	6.980	6.890	6.910	6.844	50,366,699
2025-07-31	6.980	6.980	6.880	6.900	6.834	68,203,307
2025-07-30	7.010	7.050	6.940	6.990	6.923	63,453,695
2025-07-29	7.000	7.020	6.940	7.020	6.953	41,777,996
2025-07-28	7.020	7.030	6.970	7.000	6.933	38,513,753
2025-07-25	7.040	7.070	6.970	7.010	6.943	47,967,220
2025-07-24	6.940	7.080	6.920	7.050	6.983	70,334,257
2025-07-23	6.970	7.000	6.930	6.940	6.874	53,004,676

← NewerPage 5 of 21 · 1,216 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.