Shanghai Rightongene Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	38.910	39.300	38.190	38.420	38.019	352,511
2023-07-28	38.830	39.240	38.230	39.110	38.701	396,115
2023-07-27	39.600	39.600	38.830	38.960	38.553	239,226
2023-07-26	39.000	39.500	38.990	39.240	38.830	317,523
2023-07-25	39.500	39.500	38.540	39.150	38.741	386,419
2023-07-24	38.680	39.360	38.500	38.970	38.563	375,340
2023-07-21	38.140	39.990	37.620	38.540	38.137	611,443
2023-07-20	38.450	38.800	37.850	37.870	37.474	342,463
2023-07-19	38.200	38.680	38.150	38.260	37.860	269,997
2023-07-18	38.430	39.000	38.010	38.560	38.157	356,172
2023-07-17	38.790	38.790	37.950	38.240	37.840	342,244
2023-07-14	38.980	39.280	38.570	38.590	38.187	294,372
2023-07-13	38.820	39.190	38.590	39.100	38.691	259,696
2023-07-12	39.390	39.590	38.600	38.830	38.424	332,899
2023-07-11	38.040	39.390	38.040	39.300	38.889	466,671
2023-07-10	38.780	39.230	38.150	38.470	38.068	442,378
2023-07-07	39.330	39.340	38.280	38.700	38.296	448,279
2023-07-06	40.160	40.260	39.300	39.430	39.018	313,709
2023-07-05	40.410	40.730	40.070	40.320	39.899	205,609
2023-07-04	40.500	41.000	39.890	40.450	40.027	338,259
2023-07-03	40.530	40.530	39.600	40.340	39.919	558,582
2023-06-30	38.850	40.500	38.600	40.150	39.730	789,373
2023-06-29	38.350	39.100	37.880	38.680	38.276	527,226
2023-06-28	38.710	38.960	37.800	38.350	37.949	490,250
2023-06-27	38.910	39.150	38.650	38.720	38.315	333,059
2023-06-26	38.750	39.250	38.140	39.010	38.602	315,274
2023-06-21	39.170	39.200	38.330	38.570	38.167	355,614
2023-06-20	41.580	41.580	39.040	39.170	38.761	420,342
2023-06-19	39.530	39.880	39.000	39.750	39.335	394,291
2023-06-16	40.240	40.240	39.250	39.530	39.117	274,227
2023-06-15	39.380	39.910	38.870	39.880	39.463	347,941
2023-06-14	40.320	40.320	39.160	39.160	38.751	612,717
2023-06-13	40.000	40.290	39.660	40.250	39.829	540,808
2023-06-12	40.590	40.600	39.600	40.070	39.651	343,516
2023-06-09	39.930	41.010	39.670	40.620	40.196	416,358
2023-06-08	40.780	40.970	39.880	40.010	39.592	307,899
2023-06-07	40.810	40.960	39.580	40.690	40.265	729,722
2023-06-06	41.160	41.160	39.810	39.970	39.552	479,111
2023-06-05	40.960	41.240	40.560	40.930	40.502	254,363
2023-06-02	41.400	41.770	40.960	41.130	40.700	276,926
2023-06-01	41.100	41.820	40.500	41.190	40.760	685,540
2023-05-31	41.480	42.240	40.660	40.820	40.393	405,280
2023-05-30	41.930	42.000	40.710	41.390	40.958	469,770
2023-05-29	42.740	43.160	41.390	41.810	41.373	300,691
2023-05-26	41.850	42.670	41.370	42.580	42.135	292,912
2023-05-25	43.120	43.120	41.400	41.850	41.413	332,999
2023-05-24	43.430	43.430	42.000	42.700	42.254	290,143
2023-05-23	42.140	43.790	42.060	43.270	42.818	443,317
2023-05-22	43.140	43.400	41.830	42.170	41.729	261,765
2023-05-19	41.420	42.800	40.920	42.600	42.155	377,947
2023-05-18	41.110	41.780	40.810	41.180	40.750	392,338
2023-05-17	41.980	42.400	40.660	41.130	40.700	567,886
2023-05-16	41.890	42.550	41.510	41.770	41.334	336,061
2023-05-15	40.390	41.960	40.220	41.910	41.472	366,355
2023-05-12	41.090	41.300	40.470	40.790	40.364	311,695
2023-05-11	41.090	42.200	40.910	41.340	40.908	275,649
2023-05-10	40.600	41.570	40.380	41.080	40.651	324,743
2023-05-09	41.230	41.640	40.550	40.550	40.126	506,476
2023-05-08	41.670	41.810	40.620	41.000	40.572	360,421
2023-05-05	42.560	42.560	41.150	41.580	41.146	271,382

← NewerPage 14 of 21 · 1,213 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.