Shanghai Rightongene Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	31.790	32.750	31.390	32.310	32.310	886,500
2026-01-16	32.680	32.880	30.840	31.790	31.790	1,620,881
2026-01-15	31.930	33.270	31.270	32.510	32.510	1,838,238
2026-01-14	31.330	32.350	30.790	31.930	31.930	1,976,727
2026-01-13	30.370	32.440	29.810	31.430	31.430	2,070,341
2026-01-12	30.240	30.770	29.900	30.470	30.470	1,260,351
2026-01-09	30.000	30.290	29.480	30.250	30.250	1,348,226
2026-01-08	29.220	30.090	28.850	29.880	29.880	1,426,035
2026-01-07	29.180	29.800	28.710	29.150	29.150	1,361,915
2026-01-06	28.480	29.670	28.480	29.040	29.040	1,775,839
2026-01-05	26.550	28.480	26.070	28.480	28.480	2,371,526
2025-12-31	26.500	26.500	26.010	26.350	26.350	515,515
2025-12-30	26.750	26.910	26.080	26.200	26.200	905,675
2025-12-29	26.250	26.880	25.750	26.770	26.770	1,198,965
2025-12-26	26.760	26.760	26.030	26.120	26.120	635,423
2025-12-25	26.330	26.570	26.180	26.480	26.480	603,589
2025-12-24	26.370	26.450	25.930	26.200	26.200	310,635
2025-12-23	26.220	26.480	25.870	26.090	26.090	516,907
2025-12-22	26.760	26.880	26.260	26.300	26.300	562,030
2025-12-19	26.530	26.680	25.950	26.650	26.650	653,062
2025-12-18	25.100	26.480	24.940	26.190	26.190	1,135,972
2025-12-17	25.040	25.150	24.410	25.100	25.100	591,276
2025-12-16	25.300	25.420	24.670	24.850	24.850	566,139
2025-12-15	25.230	25.600	24.800	25.300	25.300	716,842
2025-12-12	25.500	25.720	25.040	25.160	25.160	671,329
2025-12-11	26.330	26.350	25.410	25.410	25.410	1,138,961
2025-12-10	26.720	26.750	26.090	26.200	26.200	1,168,546
2025-12-09	27.440	27.440	26.700	26.720	26.720	414,563
2025-12-08	26.940	27.410	26.910	27.310	27.310	808,189
2025-12-05	26.700	27.010	26.360	26.830	26.830	480,946
2025-12-04	27.010	27.010	26.390	26.500	26.500	631,667
2025-12-03	27.160	27.240	26.750	26.940	26.940	538,010
2025-12-02	27.520	27.520	26.920	27.110	27.110	523,130
2025-12-01	27.540	28.180	27.290	27.290	27.290	677,688
2025-11-28	27.210	27.530	26.910	27.530	27.530	598,036
2025-11-27	26.800	27.370	26.690	27.030	27.030	960,260
2025-11-26	27.590	27.890	26.790	26.790	26.790	765,606
2025-11-25	26.990	27.790	26.990	27.300	27.300	722,351
2025-11-24	26.480	27.320	26.410	26.980	26.980	830,920
2025-11-21	27.700	28.270	26.030	26.410	26.410	1,219,955
2025-11-20	28.370	28.630	27.670	27.930	27.930	720,688
2025-11-19	29.100	29.240	28.080	28.110	28.110	769,850
2025-11-18	29.440	29.480	28.860	29.250	29.250	793,618
2025-11-17	29.970	30.270	29.120	29.180	29.180	663,533
2025-11-14	29.390	30.290	29.110	29.840	29.840	884,438
2025-11-13	29.200	29.480	28.930	29.470	29.470	544,356
2025-11-12	29.300	29.470	28.810	29.190	29.190	619,679
2025-11-11	29.370	29.420	29.010	29.290	29.290	550,435
2025-11-10	28.860	29.210	28.620	29.140	29.140	498,234
2025-11-07	28.880	29.000	28.330	28.720	28.720	656,004
2025-11-06	29.750	29.750	28.610	28.800	28.800	907,855
2025-11-05	29.680	29.840	29.010	29.350	29.350	751,159
2025-11-04	29.770	29.830	29.210	29.680	29.680	770,511
2025-11-03	29.170	29.940	29.140	29.830	29.830	1,355,943
2025-10-31	28.250	29.550	28.170	29.200	29.200	1,727,826
2025-10-30	28.220	28.720	28.050	28.250	28.250	957,772
2025-10-29	29.200	29.570	27.700	28.220	28.220	1,339,172
2025-10-28	29.000	29.640	28.770	29.600	29.600	881,503
2025-10-27	28.870	29.450	28.650	29.070	29.070	722,160
2025-10-24	28.690	29.000	28.540	28.810	28.810	559,166

← NewerPage 4 of 21 · 1,217 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.