Shanghai Rightongene Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	27.140	27.300	26.800	26.860	26.700	766,457
2025-07-22	27.400	27.590	27.000	27.160	26.999	807,008
2025-07-21	27.200	27.390	26.970	27.290	27.128	762,144
2025-07-18	27.320	27.330	26.720	27.110	26.949	887,324
2025-07-17	27.080	27.280	26.890	27.180	27.018	777,633
2025-07-16	26.560	27.200	26.540	27.080	26.919	1,010,609
2025-07-15	26.530	26.700	25.930	26.540	26.382	784,079
2025-07-14	26.250	26.750	26.100	26.700	26.541	781,985
2025-07-11	26.080	26.460	25.950	26.250	26.094	882,017
2025-07-10	26.360	26.500	26.010	26.200	26.044	741,960
2025-07-09	26.600	26.930	26.250	26.360	26.203	1,042,975
2025-07-08	26.900	27.460	26.530	26.760	26.601	1,406,380
2025-07-07	26.850	27.630	26.350	27.000	26.840	2,062,740
2025-07-04	25.900	27.090	25.610	26.850	26.690	2,132,466
2025-07-03	25.900	26.310	25.610	25.770	25.617	939,865
2025-07-02	25.820	26.440	25.410	25.990	25.836	1,055,334
2025-07-01	25.300	25.940	25.220	25.790	25.637	1,090,673
2025-06-30	24.650	25.400	24.420	25.300	25.150	1,316,388
2025-06-27	24.650	24.890	24.400	24.560	24.414	630,562
2025-06-26	24.400	24.750	24.200	24.520	24.374	644,992
2025-06-25	24.580	24.790	24.210	24.630	24.484	931,098
2025-06-24	23.770	24.540	23.720	24.450	24.305	1,179,716
2025-06-23	23.280	23.860	23.190	23.740	23.599	564,600
2025-06-20	23.090	23.700	23.050	23.280	23.142	1,000,597
2025-06-19	23.620	23.830	23.030	23.090	22.953	1,010,526
2025-06-18	24.080	24.780	23.530	23.680	23.539	1,015,535
2025-06-17	24.070	24.340	23.650	23.850	23.708	1,029,789
2025-06-16	23.950	24.300	23.750	23.970	23.828	829,211
2025-06-13	24.900	24.900	23.820	23.940	23.798	913,467
2025-06-12	24.220	25.000	24.220	24.840	24.692	1,156,814
2025-06-11	24.380	24.440	24.130	24.370	24.225	745,033
2025-06-10	24.490	24.580	23.900	24.250	24.106	1,277,524
2025-06-09	23.960	24.600	23.920	24.480	24.334	1,194,836
2025-06-06	23.840	24.070	23.500	23.960	23.818	969,371
2025-06-05	24.100	24.250	23.530	23.630	23.490	1,051,614
2025-06-04	23.510	24.270	23.500	24.000	23.857	1,167,809
2025-06-03	23.360	23.940	23.320	23.490	23.350	1,296,939
2025-05-30	23.870	23.950	23.330	23.550	23.410	852,864
2025-05-29	23.090	23.720	22.950	23.720	23.579	1,066,162
2025-05-28	23.370	23.620	22.950	22.980	22.843	609,328
2025-05-27	23.050	23.300	22.880	23.230	23.092	579,397
2025-05-26	23.400	23.460	22.830	23.180	23.042	802,136
2025-05-23	23.220	23.880	23.220	23.280	23.142	1,429,583
2025-05-22	23.650	24.220	23.080	23.320	23.181	1,503,230
2025-05-21	24.560	24.740	23.910	24.060	23.917	1,259,846
2025-05-20	23.260	24.670	23.250	24.530	24.384	2,936,335
2025-05-19	23.380	23.700	22.920	23.260	23.122	1,117,236
2025-05-16	23.330	23.800	22.960	23.370	23.231	1,291,049
2025-05-15	22.670	23.360	22.510	23.220	23.082	1,934,994
2025-05-14	23.000	23.200	22.540	22.660	22.525	720,429
2025-05-13	23.390	23.390	22.630	22.970	22.833	827,363
2025-05-12	23.220	23.220	22.840	23.170	23.032	844,980
2025-05-09	23.090	23.270	22.810	22.950	22.814	768,138
2025-05-08	22.910	23.220	22.780	23.090	22.953	869,644
2025-05-07	23.280	23.460	22.760	22.960	22.824	1,175,274
2025-05-06	21.970	22.870	21.870	22.850	22.714	1,498,225
2025-04-30	21.100	22.080	20.910	21.860	21.730	792,905
2025-04-29	20.450	21.090	20.440	21.050	20.925	644,623
2025-04-28	21.100	21.260	20.160	20.500	20.378	1,112,244
2025-04-25	20.440	21.120	20.340	20.890	20.766	915,052

← NewerPage 6 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.