Shanghai RAAS Blood Products Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7.400 | 7.560 | 7.370 | 7.560 | 7.452 | 51,754,653 |
| 2024-10-25 | 7.360 | 7.430 | 7.310 | 7.400 | 7.294 | 43,034,061 |
| 2024-10-24 | 7.400 | 7.520 | 7.350 | 7.380 | 7.275 | 46,340,507 |
| 2024-10-23 | 7.260 | 7.400 | 7.250 | 7.390 | 7.285 | 54,114,296 |
| 2024-10-22 | 7.170 | 7.270 | 7.160 | 7.250 | 7.147 | 42,748,394 |
| 2024-10-21 | 7.240 | 7.260 | 7.120 | 7.160 | 7.058 | 60,066,258 |
| 2024-10-18 | 7.050 | 7.350 | 7.000 | 7.230 | 7.127 | 70,557,215 |
| 2024-10-17 | 7.240 | 7.270 | 7.050 | 7.050 | 6.949 | 49,892,937 |
| 2024-10-16 | 7.150 | 7.270 | 7.100 | 7.190 | 7.087 | 46,362,219 |
| 2024-10-15 | 7.190 | 7.310 | 7.070 | 7.180 | 7.078 | 73,037,637 |
| 2024-10-14 | 7.140 | 7.230 | 7.030 | 7.160 | 7.058 | 65,313,480 |
| 2024-10-11 | 7.380 | 7.390 | 7.090 | 7.140 | 7.038 | 59,404,480 |
| 2024-10-10 | 7.600 | 7.740 | 7.290 | 7.390 | 7.285 | 92,553,830 |
| 2024-10-09 | 8.000 | 8.040 | 7.400 | 7.440 | 7.334 | 126,788,816 |
| 2024-10-08 | 8.680 | 8.680 | 7.810 | 8.130 | 8.014 | 169,662,066 |
| 2024-09-30 | 7.580 | 7.930 | 7.410 | 7.900 | 7.787 | 128,844,955 |
| 2024-09-27 | 7.240 | 7.570 | 7.170 | 7.410 | 7.268 | 73,462,664 |
| 2024-09-26 | 6.880 | 7.150 | 6.860 | 7.150 | 7.013 | 42,709,299 |
| 2024-09-25 | 6.860 | 7.080 | 6.850 | 6.910 | 6.777 | 51,540,882 |
| 2024-09-24 | 6.560 | 6.810 | 6.530 | 6.810 | 6.679 | 35,854,605 |
| 2024-09-23 | 6.590 | 6.630 | 6.480 | 6.510 | 6.385 | 19,807,671 |
| 2024-09-20 | 6.620 | 6.640 | 6.490 | 6.580 | 6.454 | 27,617,838 |
| 2024-09-19 | 6.550 | 6.650 | 6.440 | 6.630 | 6.503 | 25,481,959 |
| 2024-09-18 | 6.560 | 6.580 | 6.420 | 6.510 | 6.385 | 18,224,807 |
| 2024-09-13 | 6.610 | 6.610 | 6.480 | 6.560 | 6.434 | 19,179,483 |
| 2024-09-12 | 6.810 | 6.870 | 6.590 | 6.590 | 6.464 | 32,633,160 |
| 2024-09-11 | 6.800 | 6.880 | 6.760 | 6.810 | 6.679 | 16,309,494 |
| 2024-09-10 | 6.870 | 6.880 | 6.720 | 6.820 | 6.689 | 22,763,900 |
| 2024-09-09 | 6.950 | 7.030 | 6.800 | 6.850 | 6.719 | 30,333,600 |
| 2024-09-06 | 7.050 | 7.080 | 6.950 | 6.960 | 6.827 | 15,740,100 |
| 2024-09-05 | 7.050 | 7.110 | 7.030 | 7.070 | 6.934 | 17,789,323 |
| 2024-09-04 | 7.100 | 7.140 | 7.040 | 7.050 | 6.915 | 18,496,524 |
| 2024-09-03 | 7.110 | 7.210 | 7.070 | 7.110 | 6.974 | 23,538,812 |
| 2024-09-02 | 7.180 | 7.270 | 7.050 | 7.100 | 6.964 | 32,198,836 |
| 2024-08-30 | 7.250 | 7.360 | 7.160 | 7.170 | 7.032 | 41,847,199 |
| 2024-08-29 | 7.170 | 7.350 | 7.120 | 7.250 | 7.111 | 29,455,267 |
| 2024-08-28 | 7.350 | 7.350 | 7.080 | 7.160 | 7.023 | 35,614,338 |
| 2024-08-27 | 7.290 | 7.420 | 7.260 | 7.360 | 7.219 | 18,907,907 |
| 2024-08-26 | 7.420 | 7.420 | 7.260 | 7.290 | 7.150 | 20,193,814 |
| 2024-08-23 | 7.380 | 7.460 | 7.350 | 7.400 | 7.258 | 14,984,900 |
| 2024-08-22 | 7.460 | 7.520 | 7.400 | 7.420 | 7.278 | 19,675,172 |
| 2024-08-21 | 7.450 | 7.550 | 7.440 | 7.460 | 7.317 | 14,289,174 |
| 2024-08-20 | 7.560 | 7.590 | 7.430 | 7.500 | 7.356 | 23,186,574 |
| 2024-08-19 | 7.620 | 7.710 | 7.550 | 7.560 | 7.415 | 18,917,950 |
| 2024-08-16 | 7.610 | 7.660 | 7.560 | 7.650 | 7.503 | 15,775,421 |
| 2024-08-15 | 7.540 | 7.670 | 7.540 | 7.600 | 7.454 | 19,372,525 |
| 2024-08-14 | 7.660 | 7.680 | 7.520 | 7.530 | 7.386 | 17,547,211 |
| 2024-08-13 | 7.650 | 7.700 | 7.600 | 7.670 | 7.523 | 20,288,161 |
| 2024-08-12 | 7.570 | 7.740 | 7.550 | 7.680 | 7.533 | 22,166,582 |
| 2024-08-09 | 7.710 | 7.760 | 7.590 | 7.590 | 7.444 | 19,996,217 |
| 2024-08-08 | 7.660 | 7.770 | 7.640 | 7.720 | 7.572 | 18,253,000 |
| 2024-08-07 | 7.710 | 7.770 | 7.650 | 7.680 | 7.533 | 16,902,137 |
| 2024-08-06 | 7.700 | 7.770 | 7.650 | 7.720 | 7.572 | 23,764,470 |
| 2024-08-05 | 7.810 | 7.950 | 7.660 | 7.660 | 7.513 | 37,397,438 |
| 2024-08-02 | 7.680 | 7.870 | 7.640 | 7.810 | 7.660 | 32,745,569 |
| 2024-08-01 | 7.680 | 7.780 | 7.650 | 7.700 | 7.552 | 23,924,494 |
| 2024-07-31 | 7.510 | 7.730 | 7.490 | 7.700 | 7.552 | 38,667,208 |
| 2024-07-30 | 7.470 | 7.550 | 7.310 | 7.540 | 7.395 | 28,791,946 |
| 2024-07-29 | 7.570 | 7.640 | 7.440 | 7.470 | 7.327 | 36,685,339 |
| 2024-07-26 | 7.780 | 7.800 | 7.410 | 7.590 | 7.444 | 64,144,248 |
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.