Shanghai Rightongene Biotechnology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 23.870 | 24.160 | 23.610 | 23.950 | 23.808 | 152,256 |
| 2024-04-25 | 23.580 | 24.220 | 23.400 | 23.870 | 23.728 | 203,996 |
| 2024-04-24 | 23.040 | 23.720 | 22.930 | 23.580 | 23.440 | 241,130 |
| 2024-04-23 | 22.510 | 23.440 | 22.510 | 23.040 | 22.903 | 178,168 |
| 2024-04-22 | 22.420 | 22.910 | 22.040 | 22.850 | 22.714 | 201,333 |
| 2024-04-19 | 23.090 | 23.180 | 22.360 | 22.510 | 22.376 | 239,754 |
| 2024-04-18 | 23.250 | 23.800 | 22.820 | 23.090 | 22.953 | 222,259 |
| 2024-04-17 | 22.070 | 23.460 | 22.070 | 23.370 | 23.231 | 299,123 |
| 2024-04-16 | 23.680 | 23.730 | 21.800 | 22.060 | 21.929 | 451,706 |
| 2024-04-15 | 25.170 | 25.250 | 23.530 | 23.680 | 23.539 | 387,665 |
| 2024-04-12 | 25.600 | 25.840 | 25.000 | 25.170 | 25.020 | 216,363 |
| 2024-04-11 | 25.800 | 26.400 | 25.320 | 25.570 | 25.418 | 201,525 |
| 2024-04-10 | 26.520 | 26.690 | 25.500 | 25.620 | 25.468 | 226,625 |
| 2024-04-09 | 25.560 | 26.930 | 25.560 | 26.620 | 26.462 | 281,332 |
| 2024-04-08 | 27.320 | 27.320 | 25.350 | 25.560 | 25.408 | 653,172 |
| 2024-04-03 | 27.780 | 27.780 | 27.120 | 27.360 | 27.197 | 287,328 |
| 2024-04-02 | 27.690 | 27.980 | 27.420 | 27.780 | 27.615 | 337,025 |
| 2024-04-01 | 27.890 | 27.970 | 27.210 | 27.650 | 27.486 | 344,609 |
| 2024-03-29 | 27.120 | 27.540 | 26.920 | 27.540 | 27.376 | 221,962 |
| 2024-03-28 | 26.230 | 27.190 | 26.230 | 26.850 | 26.690 | 359,620 |
| 2024-03-27 | 27.280 | 27.490 | 25.900 | 26.230 | 26.074 | 446,389 |
| 2024-03-26 | 27.000 | 28.250 | 26.820 | 27.240 | 27.078 | 477,617 |
| 2024-03-25 | 28.030 | 28.170 | 27.010 | 27.010 | 26.849 | 629,433 |
| 2024-03-22 | 29.360 | 29.500 | 28.160 | 28.350 | 28.181 | 923,592 |
| 2024-03-21 | 28.860 | 29.870 | 27.810 | 29.770 | 29.593 | 1,782,577 |
| 2024-03-20 | 27.330 | 29.560 | 27.310 | 29.100 | 28.927 | 1,460,124 |
| 2024-03-19 | 27.600 | 27.990 | 27.380 | 27.610 | 27.446 | 420,108 |
| 2024-03-18 | 26.700 | 27.720 | 26.500 | 27.600 | 27.436 | 612,888 |
| 2024-03-15 | 25.980 | 26.790 | 25.800 | 26.580 | 26.422 | 407,302 |
| 2024-03-14 | 26.790 | 27.110 | 25.670 | 25.980 | 25.826 | 385,335 |
| 2024-03-13 | 26.290 | 26.800 | 25.970 | 26.410 | 26.253 | 404,260 |
| 2024-03-12 | 25.680 | 26.440 | 25.680 | 26.260 | 26.104 | 445,274 |
| 2024-03-11 | 25.000 | 25.650 | 24.900 | 25.610 | 25.458 | 343,817 |
| 2024-03-08 | 24.960 | 25.360 | 24.660 | 24.980 | 24.832 | 429,870 |
| 2024-03-07 | 25.180 | 25.470 | 24.700 | 24.700 | 24.553 | 391,216 |
| 2024-03-06 | 25.460 | 25.460 | 24.420 | 25.100 | 24.951 | 582,850 |
| 2024-03-05 | 26.410 | 26.590 | 25.250 | 25.290 | 25.140 | 531,354 |
| 2024-03-04 | 26.080 | 26.990 | 25.800 | 26.410 | 26.253 | 529,006 |
| 2024-03-01 | 26.070 | 26.380 | 25.650 | 26.090 | 25.935 | 512,485 |
| 2024-02-29 | 25.000 | 26.350 | 24.600 | 26.080 | 25.925 | 670,170 |
| 2024-02-28 | 28.280 | 28.840 | 25.250 | 25.250 | 25.100 | 952,626 |
| 2024-02-27 | 30.700 | 30.700 | 27.510 | 28.250 | 28.082 | 685,494 |
| 2024-02-26 | 27.500 | 28.650 | 27.180 | 27.980 | 27.814 | 818,213 |
| 2024-02-23 | 26.990 | 27.800 | 26.580 | 27.530 | 27.366 | 514,159 |
| 2024-02-22 | 25.510 | 26.700 | 25.510 | 26.660 | 26.502 | 492,490 |
| 2024-02-21 | 25.200 | 26.350 | 24.960 | 25.700 | 25.547 | 558,363 |
| 2024-02-20 | 24.550 | 26.260 | 24.120 | 25.210 | 25.060 | 579,656 |
| 2024-02-19 | 23.940 | 25.100 | 23.570 | 24.610 | 24.464 | 500,924 |
| 2024-02-08 | 21.200 | 23.980 | 20.280 | 23.940 | 23.798 | 805,515 |
| 2024-02-07 | 22.580 | 22.580 | 20.460 | 21.200 | 21.074 | 1,042,811 |
| 2024-02-06 | 21.990 | 23.000 | 19.340 | 22.340 | 22.207 | 1,408,987 |
| 2024-02-05 | 25.450 | 25.490 | 21.330 | 22.310 | 22.177 | 977,742 |
| 2024-02-02 | 26.420 | 26.600 | 24.530 | 25.900 | 25.746 | 681,178 |
| 2024-02-01 | 26.670 | 27.120 | 25.800 | 26.200 | 26.044 | 631,742 |
| 2024-01-31 | 28.020 | 28.020 | 26.350 | 26.750 | 26.591 | 765,696 |
| 2024-01-30 | 29.050 | 29.490 | 27.800 | 28.020 | 27.853 | 358,803 |
| 2024-01-29 | 30.700 | 30.940 | 29.240 | 29.240 | 29.066 | 578,977 |
| 2024-01-26 | 30.810 | 31.200 | 30.280 | 30.410 | 30.229 | 1,053,397 |
| 2024-01-25 | 29.470 | 30.730 | 29.110 | 30.710 | 30.527 | 584,497 |
| 2024-01-24 | 29.150 | 29.520 | 28.100 | 29.470 | 29.295 | 629,388 |
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.