Shanghai Rightongene Biotechnology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 12.850 | 13.290 | 12.710 | 12.950 | 12.873 | 3,212,154 |
| 2024-07-24 | 13.510 | 13.990 | 12.380 | 12.900 | 12.823 | 6,633,425 |
| 2024-07-23 | 15.690 | 16.500 | 14.980 | 14.980 | 14.891 | 2,763,013 |
| 2024-07-22 | 18.590 | 18.910 | 18.330 | 18.720 | 18.609 | 261,135 |
| 2024-07-19 | 18.190 | 18.860 | 18.030 | 18.720 | 18.609 | 216,391 |
| 2024-07-18 | 18.310 | 18.400 | 17.810 | 18.380 | 18.271 | 299,316 |
| 2024-07-17 | 18.050 | 18.490 | 17.880 | 18.320 | 18.211 | 354,243 |
| 2024-07-16 | 18.140 | 18.320 | 17.710 | 18.020 | 17.913 | 297,299 |
| 2024-07-15 | 18.670 | 18.870 | 18.040 | 18.140 | 18.032 | 289,875 |
| 2024-07-12 | 18.910 | 19.380 | 18.710 | 18.750 | 18.639 | 439,999 |
| 2024-07-11 | 18.440 | 19.100 | 18.440 | 18.900 | 18.788 | 479,140 |
| 2024-07-10 | 18.290 | 18.650 | 18.020 | 18.310 | 18.201 | 244,205 |
| 2024-07-09 | 18.520 | 18.660 | 17.800 | 18.300 | 18.191 | 480,060 |
| 2024-07-08 | 19.240 | 19.280 | 18.240 | 18.290 | 18.181 | 354,916 |
| 2024-07-05 | 18.220 | 18.220 | 18.220 | 18.220 | 18.112 | 0 |
| 2024-07-04 | 19.400 | 19.400 | 18.110 | 18.220 | 18.112 | 655,233 |
| 2024-07-03 | 19.600 | 19.740 | 19.160 | 19.300 | 19.185 | 332,934 |
| 2024-07-02 | 19.510 | 19.850 | 19.450 | 19.600 | 19.484 | 354,407 |
| 2024-07-01 | 19.750 | 19.910 | 19.090 | 19.430 | 19.315 | 396,723 |
| 2024-06-28 | 20.000 | 20.250 | 19.660 | 19.740 | 19.623 | 360,220 |
| 2024-06-27 | 20.500 | 20.720 | 19.850 | 19.990 | 19.871 | 422,011 |
| 2024-06-26 | 20.050 | 20.560 | 19.640 | 20.560 | 20.438 | 559,896 |
| 2024-06-25 | 19.880 | 20.190 | 19.710 | 20.050 | 19.931 | 403,446 |
| 2024-06-24 | 20.590 | 20.720 | 19.830 | 19.860 | 19.742 | 552,845 |
| 2024-06-21 | 20.910 | 20.980 | 20.550 | 20.710 | 20.587 | 188,114 |
| 2024-06-20 | 20.900 | 21.410 | 20.810 | 20.910 | 20.786 | 503,088 |
| 2024-06-19 | 21.310 | 21.330 | 20.850 | 20.900 | 20.776 | 339,981 |
| 2024-06-18 | 21.400 | 21.480 | 21.000 | 21.260 | 21.134 | 395,560 |
| 2024-06-17 | 22.000 | 22.010 | 21.050 | 21.280 | 21.154 | 501,563 |
| 2024-06-14 | 22.510 | 22.530 | 22.040 | 22.150 | 22.018 | 264,947 |
| 2024-06-13 | 21.990 | 22.850 | 21.840 | 22.510 | 22.376 | 393,709 |
| 2024-06-12 | 21.060 | 22.120 | 21.060 | 21.870 | 21.740 | 478,189 |
| 2024-06-11 | 21.400 | 21.460 | 20.710 | 21.350 | 21.223 | 219,808 |
| 2024-06-07 | 21.250 | 21.890 | 21.020 | 21.650 | 21.521 | 508,793 |
| 2024-06-06 | 21.650 | 22.140 | 20.630 | 21.250 | 21.124 | 618,319 |
| 2024-06-05 | 22.170 | 22.590 | 21.580 | 21.790 | 21.660 | 425,290 |
| 2024-06-04 | 22.800 | 22.960 | 22.140 | 22.620 | 22.486 | 471,036 |
| 2024-06-03 | 23.670 | 23.930 | 22.970 | 23.200 | 23.062 | 305,773 |
| 2024-05-31 | 24.040 | 24.200 | 23.830 | 23.900 | 23.758 | 190,938 |
| 2024-05-30 | 23.510 | 24.100 | 23.140 | 23.800 | 23.659 | 249,728 |
| 2024-05-29 | 23.600 | 24.260 | 23.240 | 23.510 | 23.370 | 420,362 |
| 2024-05-28 | 24.480 | 24.480 | 23.020 | 23.270 | 23.132 | 391,822 |
| 2024-05-27 | 24.420 | 24.960 | 23.910 | 24.230 | 24.086 | 522,522 |
| 2024-05-24 | 25.090 | 25.150 | 23.910 | 23.940 | 23.798 | 213,358 |
| 2024-05-23 | 25.180 | 25.570 | 24.510 | 24.730 | 24.583 | 184,357 |
| 2024-05-22 | 25.100 | 25.590 | 25.000 | 25.180 | 25.030 | 166,385 |
| 2024-05-21 | 25.790 | 26.190 | 25.020 | 25.170 | 25.020 | 245,883 |
| 2024-05-20 | 25.850 | 26.350 | 25.260 | 26.220 | 26.064 | 222,730 |
| 2024-05-17 | 25.150 | 25.950 | 25.050 | 25.850 | 25.696 | 175,919 |
| 2024-05-16 | 24.770 | 25.460 | 24.770 | 25.150 | 25.001 | 173,455 |
| 2024-05-15 | 24.980 | 25.330 | 24.560 | 24.860 | 24.712 | 122,269 |
| 2024-05-14 | 25.000 | 25.250 | 24.730 | 24.980 | 24.832 | 148,115 |
| 2024-05-13 | 25.840 | 25.880 | 24.560 | 24.700 | 24.553 | 278,190 |
| 2024-05-10 | 26.850 | 27.150 | 25.670 | 25.840 | 25.686 | 419,396 |
| 2024-05-09 | 26.580 | 27.630 | 26.220 | 26.950 | 26.790 | 497,838 |
| 2024-05-08 | 26.440 | 27.880 | 26.150 | 26.660 | 26.502 | 458,153 |
| 2024-05-07 | 26.490 | 27.010 | 26.290 | 26.550 | 26.392 | 247,276 |
| 2024-05-06 | 26.060 | 26.800 | 26.000 | 26.600 | 26.442 | 285,739 |
| 2024-04-30 | 24.970 | 26.300 | 24.750 | 25.850 | 25.696 | 732,512 |
| 2024-04-29 | 24.300 | 24.840 | 23.890 | 24.810 | 24.663 | 276,466 |
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.