Shanghai Rightongene Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	29.010	29.010	28.180	28.590	28.420	585,914
2025-10-22	28.800	29.230	28.560	28.850	28.679	729,162
2025-10-21	28.140	28.820	27.850	28.800	28.629	792,607
2025-10-20	27.560	28.060	27.560	28.000	27.834	730,151
2025-10-17	27.740	27.890	27.350	27.360	27.197	812,694
2025-10-16	28.140	28.150	27.430	27.600	27.436	743,911
2025-10-15	27.990	28.520	27.310	27.980	27.814	960,258
2025-10-14	28.520	28.780	27.730	27.870	27.704	806,167
2025-10-13	28.130	28.680	27.180	28.380	28.211	1,244,334
2025-10-10	29.290	29.480	28.600	28.600	28.430	1,054,090
2025-10-09	28.820	29.870	28.750	28.830	28.659	1,709,101
2025-09-30	28.310	28.800	28.010	28.570	28.400	829,027
2025-09-29	27.840	28.100	27.140	28.030	27.863	824,046
2025-09-26	27.990	28.090	27.370	27.710	27.545	692,647
2025-09-25	27.990	28.480	27.650	27.860	27.694	1,102,076
2025-09-24	27.050	27.880	26.700	27.810	27.645	935,573
2025-09-23	27.420	27.420	25.810	27.060	26.899	1,481,816
2025-09-22	27.860	27.930	27.210	27.370	27.207	753,682
2025-09-19	27.880	28.400	27.340	27.700	27.535	1,000,545
2025-09-18	28.130	28.560	27.550	27.820	27.655	1,218,208
2025-09-17	28.610	28.740	28.200	28.220	28.052	799,288
2025-09-16	28.320	28.650	28.140	28.550	28.380	737,587
2025-09-15	28.500	28.690	28.060	28.290	28.122	944,734
2025-09-12	29.080	29.210	28.130	28.510	28.341	1,427,132
2025-09-11	28.900	29.340	28.450	29.080	28.907	1,020,438
2025-09-10	29.000	29.830	28.700	29.000	28.828	1,000,054
2025-09-09	30.020	30.080	28.840	29.100	28.927	1,187,349
2025-09-08	28.880	30.080	28.740	29.980	29.802	1,307,568
2025-09-05	28.250	28.740	27.850	28.740	28.569	910,495
2025-09-04	28.240	28.900	27.820	28.190	28.022	1,224,600
2025-09-03	29.090	29.500	28.060	28.300	28.132	1,217,048
2025-09-02	29.860	30.000	28.420	28.810	28.639	1,924,900
2025-09-01	29.380	30.660	29.360	29.790	29.613	1,877,720
2025-08-29	29.950	30.140	29.030	29.220	29.046	1,579,956
2025-08-28	31.260	31.860	29.000	30.180	30.001	2,925,776
2025-08-27	33.680	34.360	31.010	31.360	31.174	3,194,294
2025-08-26	31.180	36.000	30.880	34.360	34.156	4,336,218
2025-08-25	30.100	31.790	30.100	31.250	31.064	1,830,915
2025-08-22	30.450	30.450	29.500	30.100	29.921	1,030,989
2025-08-21	29.750	30.600	29.700	30.230	30.050	1,312,048
2025-08-20	30.000	30.230	29.350	29.690	29.514	1,128,121
2025-08-19	30.070	30.460	29.800	29.970	29.792	1,104,120
2025-08-18	30.010	30.630	29.980	30.070	29.891	1,148,334
2025-08-15	29.600	30.320	29.530	30.060	29.881	1,365,678
2025-08-14	30.910	30.960	29.610	29.610	29.434	1,825,414
2025-08-13	31.570	31.890	30.500	30.900	30.716	1,769,922
2025-08-12	30.890	31.660	30.810	31.570	31.382	2,296,345
2025-08-11	30.500	31.500	30.500	30.890	30.706	1,487,611
2025-08-08	30.250	30.880	29.520	30.750	30.567	1,732,013
2025-08-07	30.670	31.200	30.240	30.380	30.199	1,609,071
2025-08-06	30.880	31.170	30.420	30.520	30.339	1,489,887
2025-08-05	31.000	31.660	30.110	30.730	30.547	2,337,884
2025-08-04	30.220	30.790	29.110	30.780	30.597	2,586,225
2025-08-01	28.930	30.660	28.820	30.340	30.160	2,719,158
2025-07-31	28.600	29.550	28.330	28.790	28.619	1,584,908
2025-07-30	28.650	29.130	28.310	28.620	28.450	1,167,997
2025-07-29	28.900	29.130	28.180	28.800	28.629	1,348,135
2025-07-28	28.430	29.000	28.300	28.990	28.818	1,530,016
2025-07-25	27.880	28.760	27.600	28.430	28.261	1,797,153
2025-07-24	27.130	28.160	26.870	27.870	27.704	1,843,099

← NewerPage 5 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.