Shanghai RAAS Blood Products Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 6.900 | 6.920 | 6.830 | 6.880 | 6.782 | 26,466,187 |
| 2025-01-20 | 6.880 | 6.910 | 6.820 | 6.840 | 6.742 | 22,970,878 |
| 2025-01-17 | 6.710 | 6.880 | 6.700 | 6.830 | 6.733 | 31,523,367 |
| 2025-01-16 | 6.790 | 6.800 | 6.710 | 6.750 | 6.654 | 33,400,784 |
| 2025-01-15 | 6.840 | 6.860 | 6.740 | 6.760 | 6.664 | 29,109,033 |
| 2025-01-14 | 6.660 | 6.860 | 6.650 | 6.860 | 6.762 | 45,898,043 |
| 2025-01-13 | 6.620 | 6.750 | 6.570 | 6.620 | 6.526 | 37,712,587 |
| 2025-01-10 | 6.820 | 6.840 | 6.660 | 6.660 | 6.565 | 45,984,575 |
| 2025-01-09 | 6.830 | 7.020 | 6.810 | 6.840 | 6.742 | 69,407,922 |
| 2025-01-08 | 6.860 | 7.020 | 6.670 | 6.730 | 6.634 | 73,689,763 |
| 2025-01-07 | 6.930 | 6.940 | 6.500 | 6.870 | 6.772 | 123,987,416 |
| 2025-01-06 | 7.220 | 7.220 | 7.220 | 7.220 | 7.117 | 0 |
| 2025-01-03 | 7.220 | 7.220 | 7.220 | 7.220 | 7.117 | 0 |
| 2025-01-02 | 7.220 | 7.220 | 7.220 | 7.220 | 7.117 | 0 |
| 2024-12-31 | 7.220 | 7.220 | 7.220 | 7.220 | 7.117 | 0 |
| 2024-12-30 | 7.220 | 7.220 | 7.220 | 7.220 | 7.117 | 0 |
| 2024-12-27 | 7.220 | 7.220 | 7.220 | 7.220 | 7.117 | 0 |
| 2024-12-26 | 7.220 | 7.220 | 7.220 | 7.220 | 7.117 | 0 |
| 2024-12-25 | 7.220 | 7.220 | 7.220 | 7.220 | 7.117 | 0 |
| 2024-12-24 | 7.220 | 7.220 | 7.220 | 7.220 | 7.117 | 0 |
| 2024-12-23 | 7.220 | 7.220 | 7.220 | 7.220 | 7.117 | 0 |
| 2024-12-20 | 7.240 | 7.270 | 7.190 | 7.220 | 7.117 | 24,676,372 |
| 2024-12-19 | 7.210 | 7.250 | 7.160 | 7.250 | 7.147 | 39,909,335 |
| 2024-12-18 | 7.330 | 7.360 | 7.250 | 7.260 | 7.156 | 35,659,529 |
| 2024-12-17 | 7.420 | 7.430 | 7.310 | 7.310 | 7.206 | 42,423,348 |
| 2024-12-16 | 7.500 | 7.530 | 7.390 | 7.420 | 7.314 | 53,011,583 |
| 2024-12-13 | 7.690 | 7.770 | 7.480 | 7.500 | 7.393 | 98,620,589 |
| 2024-12-12 | 7.650 | 7.730 | 7.570 | 7.720 | 7.610 | 59,832,976 |
| 2024-12-11 | 7.560 | 7.700 | 7.550 | 7.650 | 7.541 | 63,061,581 |
| 2024-12-10 | 7.620 | 7.660 | 7.480 | 7.490 | 7.383 | 46,203,816 |
| 2024-12-09 | 7.500 | 7.610 | 7.450 | 7.480 | 7.373 | 40,735,459 |
| 2024-12-06 | 7.420 | 7.520 | 7.420 | 7.510 | 7.403 | 32,525,536 |
| 2024-12-05 | 7.440 | 7.460 | 7.410 | 7.440 | 7.334 | 24,106,907 |
| 2024-12-04 | 7.510 | 7.550 | 7.440 | 7.460 | 7.354 | 32,545,567 |
| 2024-12-03 | 7.540 | 7.540 | 7.470 | 7.530 | 7.423 | 35,906,916 |
| 2024-12-02 | 7.500 | 7.560 | 7.410 | 7.540 | 7.432 | 51,168,443 |
| 2024-11-29 | 7.490 | 7.590 | 7.470 | 7.520 | 7.413 | 38,682,374 |
| 2024-11-28 | 7.580 | 7.600 | 7.490 | 7.510 | 7.403 | 29,288,557 |
| 2024-11-27 | 7.440 | 7.590 | 7.370 | 7.580 | 7.472 | 35,116,734 |
| 2024-11-26 | 7.430 | 7.580 | 7.410 | 7.460 | 7.354 | 32,973,774 |
| 2024-11-25 | 7.460 | 7.510 | 7.350 | 7.440 | 7.334 | 34,839,393 |
| 2024-11-22 | 7.710 | 7.710 | 7.450 | 7.450 | 7.344 | 42,247,199 |
| 2024-11-21 | 7.640 | 7.770 | 7.640 | 7.710 | 7.600 | 32,139,731 |
| 2024-11-20 | 7.530 | 7.690 | 7.530 | 7.650 | 7.541 | 38,833,608 |
| 2024-11-19 | 7.460 | 7.570 | 7.450 | 7.570 | 7.462 | 35,698,492 |
| 2024-11-18 | 7.460 | 7.610 | 7.410 | 7.440 | 7.334 | 44,776,864 |
| 2024-11-15 | 7.520 | 7.610 | 7.460 | 7.460 | 7.354 | 34,894,723 |
| 2024-11-14 | 7.730 | 7.750 | 7.530 | 7.540 | 7.432 | 39,929,455 |
| 2024-11-13 | 7.690 | 7.830 | 7.610 | 7.730 | 7.620 | 46,144,000 |
| 2024-11-12 | 7.720 | 7.890 | 7.670 | 7.720 | 7.610 | 70,496,587 |
| 2024-11-11 | 7.670 | 7.770 | 7.580 | 7.720 | 7.610 | 51,582,921 |
| 2024-11-08 | 7.800 | 7.870 | 7.650 | 7.710 | 7.600 | 69,333,296 |
| 2024-11-07 | 7.420 | 7.720 | 7.410 | 7.720 | 7.610 | 70,606,229 |
| 2024-11-06 | 7.540 | 7.580 | 7.460 | 7.500 | 7.393 | 51,833,738 |
| 2024-11-05 | 7.420 | 7.540 | 7.350 | 7.540 | 7.432 | 61,516,189 |
| 2024-11-04 | 7.330 | 7.430 | 7.320 | 7.410 | 7.304 | 35,452,107 |
| 2024-11-01 | 7.360 | 7.450 | 7.330 | 7.350 | 7.245 | 51,131,822 |
| 2024-10-31 | 7.400 | 7.440 | 7.340 | 7.360 | 7.255 | 42,883,860 |
| 2024-10-30 | 7.430 | 7.490 | 7.310 | 7.400 | 7.294 | 41,694,927 |
| 2024-10-29 | 7.620 | 7.650 | 7.420 | 7.460 | 7.354 | 53,423,310 |
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.