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
2025-07-22	6.980	7.000	6.940	6.970	6.904	47,944,430
2025-07-21	7.000	7.000	6.950	6.970	6.904	38,002,044
2025-07-18	7.030	7.050	6.950	7.000	6.933	35,126,660
2025-07-17	6.940	7.060	6.920	7.030	6.963	66,945,951
2025-07-16	6.860	6.940	6.850	6.930	6.864	42,748,225
2025-07-15	6.910	6.910	6.840	6.860	6.795	36,250,200
2025-07-14	6.900	6.920	6.880	6.900	6.834	26,501,518
2025-07-11	6.950	6.960	6.910	6.920	6.821	45,412,600
2025-07-10	6.930	6.960	6.890	6.940	6.841	37,931,992
2025-07-09	6.930	7.030	6.910	6.920	6.821	73,373,907
2025-07-08	6.840	6.870	6.830	6.860	6.762	28,211,003
2025-07-07	6.840	6.870	6.830	6.840	6.742	22,243,180
2025-07-04	6.870	6.880	6.840	6.850	6.752	25,489,500
2025-07-03	6.850	6.900	6.840	6.870	6.772	36,107,420
2025-07-02	6.870	6.880	6.830	6.850	6.752	24,106,820
2025-07-01	6.880	6.880	6.830	6.870	6.772	26,739,342
2025-06-30	6.900	6.910	6.860	6.870	6.772	22,112,802
2025-06-27	6.920	6.940	6.880	6.890	6.792	24,628,333
2025-06-26	6.890	6.960	6.870	6.930	6.831	32,422,592
2025-06-25	6.880	6.890	6.830	6.890	6.792	23,096,360
2025-06-24	6.840	6.880	6.820	6.870	6.772	21,757,636
2025-06-23	6.780	6.850	6.760	6.830	6.733	22,124,494
2025-06-20	6.820	6.830	6.770	6.780	6.683	18,232,646
2025-06-19	6.800	6.830	6.790	6.810	6.713	22,745,120
2025-06-18	6.820	6.830	6.770	6.820	6.723	25,284,412
2025-06-17	6.830	6.870	6.810	6.830	6.733	24,907,000
2025-06-16	6.880	6.900	6.810	6.820	6.723	34,477,284
2025-06-13	6.950	6.970	6.880	6.890	6.792	75,684,408
2025-06-12	6.940	6.970	6.900	6.950	6.851	33,263,920
2025-06-11	6.950	6.970	6.930	6.940	6.841	23,150,931
2025-06-10	7.000	7.040	6.890	6.950	6.851	30,198,732
2025-06-09	7.010	7.020	6.980	6.980	6.880	25,687,506
2025-06-06	6.970	7.020	6.950	7.000	6.900	25,057,355
2025-06-05	7.030	7.040	6.920	6.970	6.871	29,085,304
2025-06-04	7.000	7.040	6.970	7.010	6.910	34,678,777
2025-06-03	6.840	7.010	6.790	7.010	6.910	89,075,442
2025-05-30	6.810	6.850	6.800	6.810	6.713	31,243,743
2025-05-29	6.760	6.840	6.740	6.820	6.723	30,824,815
2025-05-28	6.790	6.800	6.760	6.760	6.664	17,343,388
2025-05-27	6.790	6.820	6.760	6.790	6.693	21,050,449
2025-05-26	6.790	6.810	6.760	6.780	6.683	22,657,880
2025-05-23	6.850	6.860	6.790	6.800	6.703	31,904,500
2025-05-22	6.840	6.930	6.820	6.850	6.752	56,708,724
2025-05-21	6.800	6.830	6.780	6.800	6.703	26,674,260
2025-05-20	6.760	6.820	6.760	6.790	6.693	23,448,560
2025-05-19	6.770	6.780	6.730	6.760	6.664	14,661,800
2025-05-16	6.760	6.780	6.740	6.760	6.664	16,330,100
2025-05-15	6.810	6.820	6.760	6.760	6.664	20,157,858
2025-05-14	6.800	6.810	6.760	6.800	6.703	26,347,483
2025-05-13	6.800	6.830	6.790	6.810	6.713	26,780,644
2025-05-12	6.760	6.780	6.730	6.780	6.683	22,005,227
2025-05-09	6.820	6.820	6.750	6.750	6.654	19,252,552
2025-05-08	6.800	6.830	6.770	6.810	6.713	29,365,765
2025-05-07	6.760	6.870	6.750	6.820	6.723	60,598,896
2025-05-06	6.720	6.740	6.700	6.740	6.644	31,255,039
2025-04-30	6.690	6.760	6.680	6.710	6.614	34,122,432
2025-04-29	6.680	6.730	6.640	6.690	6.595	37,089,817
2025-04-28	6.700	6.730	6.670	6.690	6.595	39,021,438
2025-04-25	6.720	6.740	6.690	6.720	6.624	31,735,338
2025-04-24	6.730	6.750	6.690	6.720	6.624	27,364,384

← NewerPage 6 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.