Shanghai Rightongene Biotechnology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	22.400	22.790	21.690	21.830	21.830	709,789
2026-10-20	21.740	22.560	21.550	22.260	22.260	1,029,731
2026-10-19	22.810	22.820	20.800	21.720	21.720	1,391,891
2026-10-16	22.430	23.400	22.070	22.410	22.410	1,047,403
2026-10-15	23.140	23.180	22.000	22.050	22.050	1,077,261
2026-10-14	24.250	24.300	22.830	22.880	22.880	1,347,962
2026-10-13	24.150	24.370	22.830	24.180	24.180	1,374,263
2026-10-12	25.060	25.170	24.100	24.180	24.180	1,119,922
2026-10-09	25.010	25.470	23.320	24.830	24.830	1,519,437
2026-10-08	26.100	27.000	25.140	25.240	25.240	1,399,481
2026-09-30	25.410	25.860	25.160	25.650	25.650	984,788
2026-09-29	25.500	25.890	25.080	25.680	25.680	1,416,721
2026-09-28	25.860	25.980	24.910	25.280	25.280	905,437
2026-09-24	25.800	26.400	25.420	25.650	25.650	1,031,792
2026-09-23	25.510	25.990	25.140	25.790	25.790	930,961
2026-09-22	25.200	25.750	24.650	25.380	25.380	879,088
2026-09-21	24.220	25.220	23.630	25.010	25.010	1,417,583
2026-09-18	24.000	24.350	23.350	23.880	23.880	934,070
2026-09-17	22.820	23.740	22.770	23.660	23.660	1,014,777
2026-09-16	22.550	23.200	22.380	23.030	23.030	694,447
2026-09-15	23.490	23.700	22.510	22.660	22.660	1,018,412
2026-09-14	23.140	23.870	22.750	23.610	23.610	796,685
2026-09-11	24.170	24.170	22.670	23.180	23.180	1,123,491
2026-09-10	24.840	24.840	23.850	23.970	23.970	786,569
2026-09-09	24.320	24.850	24.190	24.650	24.650	1,034,458
2026-09-08	24.790	24.970	24.130	24.530	24.530	626,232
2026-09-07	24.220	25.030	24.220	24.580	24.580	867,835
2026-09-04	25.050	25.180	24.300	24.460	24.460	1,035,211
2026-09-03	25.350	25.460	24.420	24.500	24.500	817,870
2026-09-02	25.050	25.300	24.780	25.300	25.300	614,322
2026-09-01	25.260	25.520	25.000	25.280	25.280	889,487
2026-08-31	24.760	25.800	24.520	25.380	25.380	933,042
2026-08-28	24.980	25.680	24.740	24.760	24.760	786,853
2026-08-27	24.910	25.120	24.510	24.860	24.860	729,535
2026-08-26	25.490	25.490	24.380	24.930	24.930	872,807
2026-08-25	24.140	25.200	23.620	25.030	25.030	820,369
2026-08-24	25.000	25.000	23.110	24.280	24.280	1,187,201
2026-08-21	24.600	25.220	24.090	24.770	24.770	1,430,518
2026-08-20	24.010	25.500	24.010	25.260	25.260	1,671,932
2026-08-19	23.720	24.430	23.260	23.600	23.600	1,151,484
2026-08-18	24.800	24.840	23.750	23.960	23.960	903,585
2026-08-17	24.410	24.840	23.920	24.840	24.840	1,057,335
2026-08-14	24.170	25.440	23.780	24.700	24.700	1,056,258
2026-08-13	24.110	24.430	23.700	23.990	23.990	905,871
2026-08-12	24.000	24.500	23.760	24.110	24.110	645,078
2026-08-11	24.520	24.690	23.620	24.120	24.120	1,249,039
2026-08-10	23.350	24.640	23.040	24.600	24.600	1,311,693
2026-08-07	22.240	23.220	21.980	23.190	23.190	1,054,139
2026-08-06	22.400	22.750	21.850	22.150	22.150	1,007,329
2026-08-05	22.850	23.170	21.850	22.470	22.470	1,374,090
2026-08-04	21.790	23.200	21.570	22.740	22.740	1,529,255
2026-08-03	20.820	21.700	20.520	21.630	21.630	1,165,014
2026-07-31	20.040	20.660	20.040	20.660	20.660	797,011
2026-07-30	20.240	20.530	19.750	20.200	20.200	956,607
2026-07-29	19.000	20.280	19.000	20.170	20.170	1,086,583
2026-07-28	19.130	20.260	19.110	19.390	19.390	856,390
2026-07-27	18.880	19.580	18.400	19.520	19.520	986,985
2026-07-24	18.910	19.470	18.530	18.730	18.730	939,787
2026-07-23	18.450	19.500	18.440	19.500	19.500	1,115,410
2026-07-22	19.100	19.460	18.530	18.800	18.800	1,596,576

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-24	0.1700 CNY
2023-11-30	0.1800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.