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
2025-04-24	6.730	6.750	6.690	6.720	6.624	27,364,384
2025-04-23	6.810	6.830	6.700	6.720	6.624	59,888,209
2025-04-22	6.860	6.870	6.800	6.800	6.703	48,922,797
2025-04-21	6.840	6.860	6.810	6.840	6.742	26,829,400
2025-04-18	6.880	6.920	6.820	6.840	6.742	33,492,660
2025-04-17	6.860	6.880	6.820	6.850	6.752	39,789,529
2025-04-16	6.930	6.970	6.820	6.890	6.792	52,942,877
2025-04-15	6.990	7.060	6.950	6.970	6.871	45,617,778
2025-04-14	6.880	7.010	6.850	6.990	6.890	56,232,556
2025-04-11	6.840	6.930	6.830	6.870	6.772	40,512,115
2025-04-10	6.890	7.000	6.850	6.890	6.792	68,943,114
2025-04-09	6.870	6.930	6.730	6.890	6.792	76,406,367
2025-04-08	6.800	7.020	6.730	6.960	6.861	108,128,425
2025-04-07	7.080	7.300	6.620	6.820	6.723	137,193,674
2025-04-03	7.030	7.100	7.000	7.080	6.979	32,971,347
2025-04-02	7.020	7.090	6.990	7.060	6.959	42,131,282
2025-04-01	6.860	7.050	6.860	7.030	6.930	65,610,190
2025-03-31	7.000	7.040	6.830	6.860	6.762	52,388,493
2025-03-28	6.940	7.120	6.920	6.970	6.871	67,573,481
2025-03-27	7.000	7.040	6.870	6.930	6.831	75,173,989
2025-03-26	6.890	6.940	6.860	6.880	6.782	24,393,370
2025-03-25	6.830	6.910	6.810	6.900	6.802	29,858,548
2025-03-24	6.900	6.940	6.810	6.820	6.723	38,456,776
2025-03-21	6.950	6.980	6.890	6.910	6.811	30,140,536
2025-03-20	6.990	7.000	6.930	6.950	6.851	25,860,768
2025-03-19	7.070	7.070	6.960	6.990	6.890	35,707,691
2025-03-18	7.090	7.110	7.040	7.070	6.969	25,789,841
2025-03-17	7.080	7.140	7.060	7.070	6.969	35,743,501
2025-03-14	7.080	7.100	7.030	7.080	6.979	41,470,569
2025-03-13	7.000	7.070	6.990	7.070	6.969	35,808,962
2025-03-12	6.940	7.040	6.890	6.990	6.890	44,841,564
2025-03-11	6.820	6.900	6.790	6.900	6.802	36,840,205
2025-03-10	6.840	6.870	6.790	6.860	6.762	41,336,537
2025-03-07	6.840	6.870	6.800	6.810	6.713	34,267,731
2025-03-06	6.820	6.870	6.780	6.860	6.762	36,658,449
2025-03-05	6.840	6.860	6.770	6.800	6.703	32,239,682
2025-03-04	6.810	6.870	6.800	6.860	6.762	31,870,260
2025-03-03	6.760	6.850	6.760	6.780	6.683	27,877,116
2025-02-28	6.860	6.900	6.760	6.760	6.664	37,166,635
2025-02-27	6.840	6.940	6.810	6.870	6.772	52,681,392
2025-02-26	6.780	6.820	6.770	6.800	6.703	37,838,477
2025-02-25	6.780	6.820	6.730	6.790	6.693	29,986,563
2025-02-24	6.780	6.850	6.760	6.800	6.703	37,627,980
2025-02-21	6.950	6.990	6.760	6.770	6.673	94,100,473
2025-02-20	6.950	7.040	6.940	6.950	6.851	31,845,748
2025-02-19	6.950	6.960	6.890	6.950	6.851	29,703,738
2025-02-18	7.030	7.050	6.930	6.940	6.841	37,828,790
2025-02-17	7.040	7.080	7.010	7.050	6.949	34,000,917
2025-02-14	6.990	7.040	6.920	7.040	6.940	40,973,657
2025-02-13	7.010	7.020	6.960	6.960	6.861	25,058,446
2025-02-12	7.050	7.050	6.950	7.000	6.900	44,330,288
2025-02-11	7.090	7.090	7.010	7.040	6.940	22,041,660
2025-02-10	7.060	7.100	7.040	7.080	6.979	30,096,380
2025-02-07	7.020	7.090	7.010	7.060	6.959	38,529,423
2025-02-06	7.050	7.070	6.990	7.040	6.940	37,921,313
2025-02-05	6.970	7.090	6.910	7.050	6.949	35,664,408
2025-01-27	6.920	7.020	6.920	6.970	6.871	29,701,560
2025-01-24	6.870	6.920	6.850	6.910	6.811	25,798,560
2025-01-23	6.900	6.940	6.860	6.870	6.772	32,311,827
2025-01-22	6.880	6.880	6.800	6.850	6.752	21,368,760

← NewerPage 7 of 21 · 1,217 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.