Shanghai Rightongene Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	28.400	28.520	27.930	28.230	28.230	709,162
2026-04-21	28.700	29.380	28.240	28.370	28.370	1,017,087
2026-04-20	27.810	28.870	27.450	28.850	28.850	1,013,984
2026-04-17	28.610	28.610	27.450	27.770	27.770	1,018,952
2026-04-16	27.810	28.790	27.590	28.610	28.610	584,755
2026-04-15	27.660	28.150	27.500	27.810	27.810	569,783
2026-04-14	27.740	27.990	27.170	27.590	27.590	827,674
2026-04-13	28.020	28.230	27.110	27.570	27.570	889,641
2026-04-10	27.960	28.830	27.670	28.250	28.250	984,853
2026-04-09	29.140	29.200	27.710	27.810	27.810	860,445
2026-04-08	28.700	29.280	28.090	29.150	29.150	936,907
2026-04-07	27.140	28.320	26.890	27.810	27.810	1,356,135
2026-04-03	28.030	28.250	26.850	27.330	27.330	961,254
2026-04-02	28.430	28.660	27.680	28.140	28.140	1,015,587
2026-04-01	28.620	28.750	27.870	28.400	28.400	656,352
2026-03-31	28.310	28.740	26.050	27.870	27.870	728,660
2026-03-30	27.600	28.380	27.450	28.310	28.310	920,546
2026-03-27	27.660	27.960	26.870	27.810	27.810	897,665
2026-03-26	28.010	28.500	26.490	27.220	27.220	965,138
2026-03-25	27.330	28.350	27.210	27.970	27.970	1,067,362
2026-03-24	26.000	27.220	25.280	27.200	27.200	1,222,299
2026-03-23	27.080	27.330	24.790	25.120	25.120	1,491,582
2026-03-20	29.330	29.560	27.270	27.330	27.330	1,293,039
2026-03-19	29.580	29.790	28.820	29.090	29.090	699,068
2026-03-18	29.150	29.980	28.810	29.950	29.950	733,963
2026-03-17	29.880	30.190	29.200	29.210	29.210	660,000
2026-03-16	29.750	30.460	29.340	29.740	29.740	834,791
2026-03-13	30.500	30.870	29.420	29.840	29.840	631,201
2026-03-12	30.470	30.870	29.620	29.800	29.800	716,150
2026-03-11	31.110	31.110	30.240	30.440	30.440	562,550
2026-03-10	29.730	31.050	29.650	30.960	30.960	756,630
2026-03-09	29.870	29.970	28.850	29.550	29.550	860,577
2026-03-06	28.480	30.600	28.480	30.170	30.170	974,331
2026-03-05	28.300	29.080	28.160	28.480	28.480	530,482
2026-03-04	28.190	28.870	27.680	28.000	28.000	1,211,331
2026-03-03	29.840	30.200	28.580	28.760	28.760	867,790
2026-03-02	31.310	31.310	29.380	29.680	29.680	901,782
2026-02-27	31.100	31.170	30.480	31.000	31.000	629,401
2026-02-26	31.550	31.650	30.970	31.100	31.100	446,223
2026-02-25	31.520	31.940	31.440	31.550	31.550	405,886
2026-02-24	31.240	31.710	31.080	31.500	31.500	552,983
2026-02-13	31.360	31.640	31.030	31.110	31.110	391,488
2026-02-12	31.180	31.970	30.760	31.260	31.260	738,594
2026-02-11	31.230	31.490	30.880	31.300	31.300	548,554
2026-02-10	31.000	31.440	30.800	31.180	31.180	745,075
2026-02-09	30.900	31.180	30.730	31.050	31.050	774,575
2026-02-06	30.510	30.960	30.170	30.820	30.820	582,992
2026-02-05	30.020	30.800	30.020	30.520	30.520	550,988
2026-02-04	30.400	30.870	30.000	30.450	30.450	587,887
2026-02-03	29.710	30.430	29.710	30.360	30.360	738,320
2026-02-02	29.890	30.260	29.320	29.610	29.610	889,767
2026-01-30	29.350	29.980	29.030	29.890	29.890	1,009,199
2026-01-29	29.700	30.210	28.920	29.350	29.350	1,156,247
2026-01-28	31.050	31.170	29.700	29.820	29.820	1,297,825
2026-01-27	31.310	31.430	30.120	30.810	30.810	1,342,857
2026-01-26	31.600	32.650	31.020	31.140	31.140	1,981,073
2026-01-23	32.760	32.760	32.210	32.590	32.590	646,546
2026-01-22	32.490	32.880	32.030	32.480	32.480	917,290
2026-01-21	31.100	32.690	31.070	32.560	32.560	1,093,143
2026-01-20	32.320	32.740	31.550	31.550	31.550	1,154,342

← NewerPage 3 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.