Shanghai Rightongene Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	29.200	29.720	28.400	29.110	28.937	906,600
2024-01-22	31.600	31.600	29.330	29.500	29.325	727,643
2024-01-19	31.510	31.900	31.270	31.600	31.412	462,931
2024-01-18	32.000	32.340	30.690	31.370	31.184	684,847
2024-01-17	33.280	33.320	31.980	32.000	31.810	565,177
2024-01-16	33.300	33.820	32.810	33.250	33.052	528,957
2024-01-15	34.000	34.000	34.000	34.000	33.798	0
2024-01-12	34.210	34.450	33.920	34.000	33.798	667,342
2024-01-11	34.860	34.860	33.960	34.320	34.116	564,399
2024-01-10	34.210	35.390	34.010	34.180	33.977	518,648
2024-01-09	34.530	34.960	34.170	34.390	34.186	377,922
2024-01-08	35.240	35.600	34.180	34.250	34.046	389,706
2024-01-05	35.930	36.060	35.000	35.240	35.031	420,444
2024-01-04	35.890	35.980	35.300	35.770	35.557	329,681
2024-01-03	36.090	36.290	35.410	35.640	35.428	437,334
2024-01-02	36.050	36.350	35.520	36.090	35.875	431,913
2023-12-29	35.090	35.840	34.480	35.780	35.567	641,456
2023-12-28	34.340	35.270	34.010	35.090	34.881	498,719
2023-12-27	34.190	34.500	33.710	34.380	34.176	343,222
2023-12-26	34.780	34.780	33.850	34.010	33.808	755,343
2023-12-25	35.220	35.460	34.520	34.710	34.504	619,142
2023-12-22	36.080	36.120	35.050	35.090	34.881	808,074
2023-12-21	36.490	36.490	35.500	36.000	35.786	618,900
2023-12-20	36.360	36.760	36.200	36.200	35.985	536,221
2023-12-19	36.540	36.540	35.900	36.400	36.184	589,695
2023-12-18	36.650	36.960	36.150	36.250	36.035	463,111
2023-12-15	37.220	37.220	36.410	36.650	36.432	514,545
2023-12-14	37.100	37.620	36.700	36.890	36.671	739,468
2023-12-13	37.100	37.470	36.720	36.850	36.631	648,782
2023-12-12	37.750	38.140	36.440	37.280	37.058	1,656,010
2023-12-11	38.800	39.000	36.130	37.800	37.575	1,750,064
2023-12-08	39.180	39.680	38.740	39.390	39.156	847,454
2023-12-07	39.050	39.470	38.670	39.370	39.136	807,927
2023-12-06	39.500	39.920	38.600	39.050	38.818	949,027
2023-12-05	39.110	40.500	38.840	39.020	38.788	1,590,601
2023-12-04	39.530	39.810	38.860	39.080	38.848	771,153
2023-12-01	39.800	40.120	39.030	39.550	39.315	764,231
2023-11-30	39.990	39.990	38.780	39.230	38.997	667,358
2023-11-29	39.740	40.280	39.510	39.730	39.315	785,301
2023-11-28	38.700	40.100	38.500	39.750	39.335	1,188,701
2023-11-27	38.770	39.390	38.650	38.660	38.256	959,023
2023-11-24	39.460	40.000	38.770	39.030	38.622	903,583
2023-11-23	40.000	40.950	39.050	39.500	39.087	1,653,802
2023-11-22	41.540	42.470	40.010	40.300	39.879	2,327,744
2023-11-21	40.220	43.050	39.880	41.760	41.324	3,094,574
2023-11-20	38.940	40.200	38.910	39.800	39.384	1,121,086
2023-11-17	38.510	38.980	38.220	38.890	38.484	358,754
2023-11-16	38.970	39.020	38.390	38.780	38.375	277,855
2023-11-15	38.990	39.350	38.720	39.050	38.642	265,559
2023-11-14	38.630	39.130	38.270	38.840	38.434	331,610
2023-11-13	38.440	38.900	38.000	38.720	38.315	584,519
2023-11-10	38.450	38.760	38.050	38.360	37.959	267,874
2023-11-09	38.790	39.260	38.350	38.500	38.098	365,784
2023-11-08	38.410	39.070	38.370	38.740	38.335	675,761
2023-11-07	38.460	39.120	38.350	38.410	38.009	653,893
2023-11-06	38.480	39.100	38.300	38.860	38.454	596,935
2023-11-03	37.860	38.870	37.850	38.200	37.801	380,518
2023-11-02	37.970	38.400	37.710	37.960	37.563	351,978
2023-11-01	38.300	38.470	37.830	38.330	37.930	497,764
2023-10-31	38.200	38.370	37.770	38.250	37.850	614,497

← NewerPage 12 of 21 · 1,212 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.