Shanghai Rightongene Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	42.320	43.570	41.560	42.590	42.145	594,574
2023-04-28	42.610	43.880	41.920	43.180	42.729	512,361
2023-04-27	42.980	43.250	42.000	42.530	42.086	377,814
2023-04-26	40.570	43.730	39.800	43.380	42.927	845,459
2023-04-25	43.730	43.740	39.520	40.260	39.839	1,029,323
2023-04-24	44.930	45.090	42.900	43.350	42.897	590,818
2023-04-21	44.520	46.000	44.240	44.310	43.847	584,391
2023-04-20	46.760	47.030	44.630	44.850	44.381	871,890
2023-04-19	46.750	47.800	46.180	46.700	46.212	600,823
2023-04-18	46.430	46.880	45.120	46.430	45.945	865,944
2023-04-17	48.000	48.900	45.610	45.950	45.470	1,570,220
2023-04-14	49.280	51.880	48.500	48.980	48.468	1,488,656
2023-04-13	48.000	48.800	46.500	47.980	47.479	1,256,445
2023-04-12	44.990	49.120	44.900	47.500	47.004	1,268,216
2023-04-11	44.600	45.030	43.850	44.070	43.610	410,736
2023-04-10	46.180	46.600	44.360	44.600	44.134	667,423
2023-04-07	44.470	46.500	44.210	45.810	45.331	560,833
2023-04-06	43.460	44.870	43.460	44.470	44.005	321,760
2023-04-04	45.610	45.710	43.100	43.580	43.125	846,023
2023-04-03	45.080	46.220	44.060	45.280	44.807	625,265
2023-03-31	44.500	45.350	44.000	45.080	44.609	438,505
2023-03-30	45.710	46.390	44.550	44.850	44.381	501,766
2023-03-29	47.800	48.990	44.200	46.030	45.549	1,483,601
2023-03-28	45.800	49.310	45.800	47.980	47.479	1,255,154
2023-03-27	45.340	47.870	45.340	46.320	45.836	758,439
2023-03-24	45.610	46.870	45.210	45.540	45.064	429,136
2023-03-23	46.520	46.860	45.640	46.050	45.569	695,185
2023-03-22	48.730	48.730	46.850	47.120	46.628	556,985
2023-03-21	46.590	48.490	46.000	48.080	47.578	757,699
2023-03-20	44.380	47.670	44.240	46.760	46.271	1,461,229
2023-03-17	45.930	45.950	44.230	44.400	43.936	614,615
2023-03-16	46.500	47.210	44.800	45.490	45.015	548,949
2023-03-15	45.630	47.610	44.750	46.500	46.014	892,963
2023-03-14	47.360	47.360	44.900	44.930	44.461	1,225,550
2023-03-13	48.010	48.250	46.370	46.500	46.014	1,026,201
2023-03-10	48.890	49.100	47.900	48.000	47.498	619,500
2023-03-09	47.990	49.380	47.610	49.220	48.706	588,179
2023-03-08	48.130	48.870	47.400	48.330	47.825	559,054
2023-03-07	48.000	49.710	48.000	48.130	47.627	1,104,543
2023-03-06	47.350	48.180	47.000	48.000	47.498	589,234
2023-03-03	47.580	48.420	47.280	47.350	46.855	835,736
2023-03-02	47.260	48.150	46.830	47.340	46.845	704,213
2023-03-01	47.910	49.040	46.750	47.020	46.529	944,529
2023-02-28	46.770	48.580	46.710	47.800	47.301	952,112
2023-02-27	46.940	47.400	45.990	46.440	45.955	676,868
2023-02-24	46.920	47.450	46.400	46.940	46.450	802,556
2023-02-23	47.830	48.390	46.140	46.580	46.093	1,140,609
2023-02-22	48.620	48.620	47.520	47.760	47.261	515,430
2023-02-21	48.670	48.800	47.300	48.370	47.865	620,533
2023-02-20	47.720	49.070	46.730	48.420	47.914	1,126,472
2023-02-17	48.400	48.890	47.700	48.200	47.696	763,675
2023-02-16	51.500	51.500	47.810	48.490	47.983	1,867,144
2023-02-15	51.480	51.840	50.420	51.390	50.853	1,045,006
2023-02-14	52.880	52.880	50.700	51.580	51.041	825,134
2023-02-13	52.950	54.350	51.080	52.160	51.615	1,461,887
2023-02-10	54.450	55.260	52.510	52.950	52.397	979,200
2023-02-09	55.250	55.250	52.900	54.730	54.158	1,068,691
2023-02-08	53.920	55.990	53.080	54.600	54.029	1,713,603
2023-02-07	51.770	54.970	49.080	54.330	53.762	3,620,152
2023-02-06	52.400	53.500	50.710	51.770	51.229	1,779,145

← NewerPage 15 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.