Shanghai Rightongene Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	37.500	38.190	37.000	37.990	37.593	756,280
2023-10-27	35.620	37.650	35.000	37.440	37.049	666,770
2023-10-26	35.880	36.220	35.510	36.060	35.683	170,186
2023-10-25	35.700	36.240	35.660	36.000	35.624	282,626
2023-10-24	34.730	35.900	34.460	35.730	35.357	466,169
2023-10-23	36.000	36.000	34.200	34.450	34.090	472,701
2023-10-20	36.110	36.650	35.610	35.890	35.515	427,744
2023-10-19	36.650	36.890	36.170	36.650	36.267	436,430
2023-10-18	38.200	38.200	36.570	36.730	36.346	650,442
2023-10-17	37.660	37.660	37.010	37.500	37.108	457,748
2023-10-16	38.220	38.600	37.180	37.360	36.970	757,845
2023-10-13	38.000	38.250	37.230	37.830	37.435	894,679
2023-10-12	38.540	39.320	38.000	38.090	37.692	810,305
2023-10-11	38.340	39.590	38.290	38.540	38.137	942,911
2023-10-10	38.960	38.960	38.030	38.110	37.712	426,262
2023-10-09	39.500	39.750	38.320	38.860	38.454	766,115
2023-09-28	40.150	40.300	39.390	39.680	39.265	532,326
2023-09-27	39.340	40.330	39.000	40.110	39.691	564,207
2023-09-26	39.490	39.760	39.180	39.420	39.008	291,580
2023-09-25	39.560	39.720	39.010	39.500	39.087	408,763
2023-09-22	38.780	39.770	38.250	39.560	39.147	495,835
2023-09-21	38.710	39.150	38.500	38.890	38.484	307,041
2023-09-20	39.050	39.460	38.660	39.030	38.622	336,089
2023-09-19	38.970	39.330	38.610	39.010	38.602	342,167
2023-09-18	38.850	39.220	38.520	38.980	38.573	311,340
2023-09-15	38.490	39.460	37.930	38.750	38.345	544,104
2023-09-14	38.580	38.760	37.880	38.340	37.939	295,066
2023-09-13	39.090	39.090	38.000	38.480	38.078	411,486
2023-09-12	39.560	39.560	38.970	39.000	38.593	348,410
2023-09-11	38.410	39.620	38.260	39.250	38.840	730,564
2023-09-08	38.100	38.850	38.100	38.420	38.019	391,207
2023-09-07	38.710	38.810	38.300	38.480	38.078	382,529
2023-09-06	38.440	39.300	38.280	38.740	38.335	566,179
2023-09-05	38.600	38.920	38.110	38.330	37.930	339,110
2023-09-04	38.650	38.880	38.000	38.670	38.266	738,423
2023-09-01	39.590	39.590	38.140	38.730	38.325	1,029,389
2023-08-31	39.500	39.880	38.680	39.200	38.790	763,669
2023-08-30	39.240	39.850	38.810	39.420	39.008	794,173
2023-08-29	37.050	39.240	36.880	39.100	38.691	1,026,277
2023-08-28	39.000	39.000	36.600	36.750	36.366	493,419
2023-08-25	38.680	38.900	37.200	37.270	36.881	428,199
2023-08-24	37.520	39.240	37.080	38.680	38.276	553,399
2023-08-23	37.900	38.480	37.370	37.510	37.118	467,412
2023-08-22	37.280	38.200	36.200	37.940	37.544	578,065
2023-08-21	38.110	38.860	37.330	37.370	36.980	694,568
2023-08-18	37.600	38.600	37.570	38.280	37.880	522,704
2023-08-17	37.190	37.790	36.520	37.740	37.346	339,344
2023-08-16	37.200	38.480	37.030	37.370	36.980	358,585
2023-08-15	37.440	37.980	36.840	37.420	37.029	426,013
2023-08-14	37.870	38.280	36.550	37.280	36.890	344,658
2023-08-11	38.120	38.580	37.430	37.490	37.098	427,061
2023-08-10	37.200	38.290	37.200	38.190	37.791	546,420
2023-08-09	36.790	38.150	36.580	37.410	37.019	629,972
2023-08-08	36.790	37.140	35.880	36.960	36.574	823,427
2023-08-07	38.010	38.010	36.000	36.800	36.415	976,019
2023-08-04	37.930	38.370	37.480	38.010	37.613	537,853
2023-08-03	38.080	38.090	37.350	37.970	37.573	417,408
2023-08-02	37.900	38.490	37.400	37.930	37.534	562,686
2023-08-01	38.700	38.820	37.890	38.230	37.831	426,283
2023-07-31	38.910	39.300	38.190	38.420	38.019	352,511

← NewerPage 13 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.