Shanghai Rightongene Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	20.200	20.200	17.810	19.410	19.410	2,864,832
2026-07-20	21.650	22.190	19.510	20.300	20.300	2,343,340
2026-07-17	22.280	23.320	20.870	21.550	21.550	1,269,921
2026-07-16	22.720	23.250	22.210	22.920	22.920	883,972
2026-07-15	22.010	22.950	22.010	22.730	22.730	757,657
2026-07-14	21.400	22.600	21.010	22.350	22.350	860,810
2026-07-13	22.000	22.710	21.200	21.370	21.370	905,505
2026-07-10	21.430	22.500	20.780	22.120	22.120	937,770
2026-07-09	21.020	22.070	20.850	21.320	21.320	824,153
2026-07-08	22.190	22.230	21.260	21.600	21.600	778,580
2026-07-07	22.900	22.940	21.670	22.080	22.080	1,015,753
2026-07-06	22.820	23.340	22.390	22.830	22.830	1,249,972
2026-07-03	21.580	22.850	21.580	22.460	22.460	1,556,709
2026-07-02	21.390	23.000	21.260	21.750	21.750	1,748,711
2026-07-01	20.210	21.470	20.210	21.260	21.260	1,056,951
2026-06-30	19.880	20.840	19.880	20.660	20.660	1,131,632
2026-06-29	20.210	20.570	19.320	20.330	20.330	1,231,182
2026-06-26	20.630	20.670	19.670	20.340	20.340	915,601
2026-06-25	21.420	21.470	20.130	20.610	20.610	1,026,636
2026-06-24	22.640	22.950	21.210	21.340	21.340	1,067,064
2026-06-23	21.940	23.140	21.890	22.530	22.530	930,738
2026-06-22	22.310	22.520	21.100	22.400	22.400	1,095,812
2026-06-18	22.380	22.450	21.510	22.330	22.330	863,894
2026-06-17	22.930	22.930	22.010	22.160	22.160	940,961
2026-06-16	22.980	23.180	22.220	22.870	22.870	820,911
2026-06-15	23.520	24.150	22.730	22.960	22.960	1,221,085
2026-06-12	23.210	23.900	22.760	23.490	23.490	1,179,242
2026-06-11	23.950	23.980	22.960	23.210	23.210	1,086,519
2026-06-10	23.700	24.500	22.680	24.410	24.410	1,373,477
2026-06-09	23.570	24.460	23.240	23.780	23.780	828,947
2026-06-08	23.990	24.500	23.030	23.660	23.660	958,793
2026-06-05	23.890	24.730	23.200	24.130	24.130	903,896
2026-06-04	24.180	24.420	23.570	23.680	23.680	830,924
2026-06-03	25.270	25.270	24.250	24.420	24.420	826,128
2026-06-02	26.020	26.070	24.510	24.900	24.900	1,153,097
2026-06-01	25.030	26.370	24.720	26.000	26.000	1,156,504
2026-05-29	25.790	26.500	24.890	25.160	25.160	1,019,895
2026-05-28	25.900	26.270	25.140	25.900	25.900	980,549
2026-05-27	26.770	27.150	25.300	26.000	26.000	1,213,692
2026-05-26	27.550	27.790	26.300	26.900	26.900	926,262
2026-05-25	28.630	28.980	27.200	27.550	27.550	1,201,787
2026-05-22	27.500	28.580	27.330	28.480	28.480	908,789
2026-05-21	29.010	29.740	27.330	27.410	27.410	906,306
2026-05-20	29.550	29.730	28.480	29.240	29.240	1,070,613
2026-05-19	28.610	30.070	28.610	29.540	29.540	1,203,918
2026-05-18	28.080	29.270	27.820	29.040	29.040	1,063,219
2026-05-15	28.460	28.900	27.870	28.170	28.170	1,029,785
2026-05-14	29.370	29.370	28.460	28.460	28.460	704,948
2026-05-13	29.720	29.720	28.930	29.220	29.220	787,601
2026-05-12	30.490	30.930	29.410	29.730	29.730	940,129
2026-05-11	30.550	30.800	29.850	30.580	30.580	851,528
2026-05-08	30.100	30.650	29.820	30.250	30.250	808,742
2026-05-07	29.580	30.580	29.540	30.090	30.090	862,002
2026-05-06	29.700	30.420	29.300	29.580	29.580	1,300,805
2026-04-30	28.790	29.800	28.720	29.520	29.520	1,146,109
2026-04-29	28.790	29.080	28.290	28.930	28.930	1,443,508
2026-04-28	28.760	29.340	28.360	28.880	28.880	1,065,483
2026-04-27	28.500	28.960	27.750	28.760	28.760	916,083
2026-04-24	27.750	28.540	27.460	28.310	28.310	610,499
2026-04-23	28.100	28.240	27.580	27.780	27.780	636,323

← NewerPage 2 of 5 · 243 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.