Shanghai Rightongene Biotechnology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	20.700	20.700	20.000	20.380	20.259	551,708
2025-04-23	20.600	20.800	20.320	20.440	20.319	516,928
2025-04-22	20.170	20.500	20.040	20.430	20.309	775,965
2025-04-21	20.100	20.360	19.680	20.130	20.010	673,491
2025-04-18	20.660	20.810	19.660	20.030	19.911	1,099,130
2025-04-17	20.680	21.060	20.290	20.560	20.438	730,566
2025-04-16	20.920	21.210	20.240	20.610	20.488	564,968
2025-04-15	20.640	21.070	20.640	21.060	20.935	479,648
2025-04-14	20.780	21.040	20.650	20.750	20.627	477,852
2025-04-11	20.690	21.050	20.310	20.730	20.607	750,748
2025-04-10	20.100	21.000	20.050	20.690	20.567	1,005,498
2025-04-09	18.590	19.890	17.500	19.730	19.613	1,270,030
2025-04-08	18.790	19.900	18.280	18.770	18.658	2,013,441
2025-04-07	20.310	21.250	18.100	18.790	18.678	1,337,342
2025-04-03	21.850	22.690	21.760	21.990	21.859	769,521
2025-04-02	21.800	22.220	21.520	22.020	21.889	748,928
2025-04-01	21.010	22.180	21.000	21.700	21.571	1,164,838
2025-03-31	21.190	21.580	20.690	21.010	20.885	774,137
2025-03-28	21.420	22.160	21.340	21.460	21.332	1,135,108
2025-03-27	21.430	21.710	20.810	21.520	21.392	709,033
2025-03-26	20.950	21.770	20.950	21.420	21.293	849,979
2025-03-25	21.360	21.520	20.930	21.150	21.024	698,239
2025-03-24	22.110	22.410	20.880	21.340	21.213	1,245,697
2025-03-21	22.740	22.820	22.210	22.270	22.138	1,109,862
2025-03-20	22.750	22.880	22.240	22.710	22.575	837,135
2025-03-19	23.280	23.690	22.730	22.860	22.724	892,766
2025-03-18	23.150	23.690	23.110	23.280	23.142	773,425
2025-03-17	23.300	23.300	22.730	23.240	23.102	829,776
2025-03-14	22.660	23.180	22.300	23.150	23.012	905,546
2025-03-13	23.040	23.220	22.160	22.660	22.525	897,140
2025-03-12	22.870	23.380	22.790	23.150	23.012	700,025
2025-03-11	22.820	22.990	22.530	22.990	22.853	745,392
2025-03-10	22.910	23.470	22.800	23.080	22.943	1,001,305
2025-03-07	23.380	23.540	22.410	22.760	22.625	991,793
2025-03-06	22.950	23.750	22.700	23.380	23.241	1,393,738
2025-03-05	23.070	24.270	22.710	22.950	22.814	1,435,211
2025-03-04	22.330	23.180	21.890	23.120	22.983	1,712,687
2025-03-03	21.690	22.540	21.410	22.120	21.989	1,785,801
2025-02-28	22.190	22.420	21.370	21.380	21.253	1,147,365
2025-02-27	22.430	22.640	21.800	22.370	22.237	940,565
2025-02-26	22.560	22.680	22.180	22.430	22.297	1,113,122
2025-02-25	22.220	22.700	22.030	22.230	22.098	942,157
2025-02-24	23.000	23.190	22.200	22.650	22.515	1,815,834
2025-02-21	22.890	23.070	22.420	22.970	22.833	1,715,273
2025-02-20	22.750	23.280	22.540	22.890	22.754	1,798,910
2025-02-19	22.020	23.250	21.900	22.750	22.615	2,783,222
2025-02-18	23.090	23.130	22.020	22.200	22.068	2,032,769
2025-02-17	23.680	23.820	22.120	23.080	22.943	3,284,908
2025-02-14	21.490	23.500	21.220	22.700	22.565	2,520,478
2025-02-13	22.310	22.500	21.500	21.500	21.372	982,057
2025-02-12	22.030	22.470	21.800	22.060	21.929	827,016
2025-02-11	22.200	22.350	21.810	22.030	21.899	1,249,173
2025-02-10	21.060	22.150	20.680	22.020	21.889	1,193,699
2025-02-07	20.650	21.490	20.630	21.060	20.935	899,963
2025-02-06	20.470	20.690	19.930	20.680	20.557	781,750
2025-02-05	19.620	20.270	19.620	20.080	19.961	748,624
2025-01-27	19.850	20.250	19.570	19.590	19.474	666,269
2025-01-24	19.470	19.760	19.210	19.620	19.503	734,931
2025-01-23	19.380	20.000	19.360	19.360	19.245	765,901
2025-01-22	19.520	19.550	19.020	19.350	19.235	578,592

← NewerPage 7 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.