Shanghai Rightongene Biotechnology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 19.800 | 19.970 | 19.230 | 19.440 | 19.324 | 571,987 |
| 2025-01-20 | 19.410 | 19.980 | 19.130 | 19.800 | 19.682 | 680,404 |
| 2025-01-17 | 19.760 | 20.290 | 19.280 | 19.590 | 19.474 | 613,501 |
| 2025-01-16 | 19.320 | 20.380 | 19.310 | 19.600 | 19.484 | 1,298,875 |
| 2025-01-15 | 19.530 | 19.880 | 19.100 | 19.540 | 19.424 | 908,354 |
| 2025-01-14 | 18.440 | 19.390 | 18.110 | 19.340 | 19.225 | 964,696 |
| 2025-01-13 | 17.830 | 18.490 | 17.590 | 18.350 | 18.241 | 557,841 |
| 2025-01-10 | 18.560 | 18.650 | 18.020 | 18.020 | 17.913 | 544,605 |
| 2025-01-09 | 18.170 | 18.920 | 18.170 | 18.560 | 18.450 | 544,914 |
| 2025-01-08 | 18.120 | 18.600 | 17.770 | 18.400 | 18.291 | 866,512 |
| 2025-01-07 | 17.510 | 18.170 | 17.450 | 18.120 | 18.012 | 744,240 |
| 2025-01-06 | 17.710 | 17.920 | 17.000 | 17.510 | 17.406 | 840,819 |
| 2025-01-03 | 18.620 | 19.090 | 17.580 | 17.650 | 17.545 | 989,858 |
| 2025-01-02 | 18.580 | 19.330 | 18.150 | 18.620 | 18.509 | 1,057,329 |
| 2024-12-31 | 18.810 | 19.290 | 18.360 | 18.440 | 18.330 | 986,115 |
| 2024-12-30 | 19.480 | 19.730 | 18.300 | 18.810 | 18.698 | 1,396,970 |
| 2024-12-27 | 19.330 | 20.050 | 19.150 | 19.740 | 19.623 | 1,237,736 |
| 2024-12-26 | 19.130 | 19.880 | 18.920 | 19.370 | 19.255 | 1,102,204 |
| 2024-12-25 | 19.760 | 19.910 | 18.720 | 19.130 | 19.016 | 1,681,278 |
| 2024-12-24 | 20.220 | 20.800 | 18.910 | 19.810 | 19.692 | 2,547,244 |
| 2024-12-23 | 22.940 | 22.940 | 20.200 | 20.260 | 20.140 | 2,844,060 |
| 2024-12-20 | 22.800 | 23.380 | 22.620 | 22.730 | 22.595 | 1,797,018 |
| 2024-12-19 | 23.640 | 24.210 | 22.440 | 23.180 | 23.042 | 2,608,406 |
| 2024-12-18 | 23.480 | 23.960 | 22.180 | 23.860 | 23.718 | 2,903,965 |
| 2024-12-17 | 23.600 | 24.280 | 23.080 | 23.430 | 23.291 | 4,490,205 |
| 2024-12-16 | 20.960 | 24.300 | 20.960 | 23.420 | 23.281 | 6,764,058 |
| 2024-12-13 | 21.550 | 21.550 | 20.640 | 20.800 | 20.676 | 1,572,532 |
| 2024-12-12 | 21.120 | 21.700 | 21.120 | 21.500 | 21.372 | 1,733,766 |
| 2024-12-11 | 20.850 | 21.440 | 20.800 | 21.280 | 21.154 | 1,360,228 |
| 2024-12-10 | 21.290 | 21.600 | 20.750 | 20.800 | 20.676 | 1,803,694 |
| 2024-12-09 | 21.000 | 21.190 | 20.560 | 20.850 | 20.726 | 1,548,629 |
| 2024-12-06 | 21.580 | 21.820 | 20.600 | 21.000 | 20.875 | 3,069,855 |
| 2024-12-05 | 21.910 | 22.190 | 21.530 | 21.730 | 21.601 | 2,317,684 |
| 2024-12-04 | 21.800 | 22.460 | 21.540 | 21.910 | 21.780 | 3,086,109 |
| 2024-12-03 | 21.970 | 22.000 | 21.250 | 21.740 | 21.611 | 1,696,912 |
| 2024-12-02 | 21.030 | 21.920 | 20.860 | 21.550 | 21.422 | 1,863,575 |
| 2024-11-29 | 20.840 | 21.240 | 20.210 | 20.890 | 20.766 | 1,431,625 |
| 2024-11-28 | 21.110 | 21.570 | 20.710 | 20.750 | 20.627 | 1,368,104 |
| 2024-11-27 | 21.080 | 21.300 | 19.990 | 21.250 | 21.124 | 1,588,697 |
| 2024-11-26 | 21.800 | 22.370 | 20.950 | 21.070 | 20.945 | 1,797,321 |
| 2024-11-25 | 20.920 | 21.930 | 20.630 | 21.900 | 21.770 | 1,883,035 |
| 2024-11-22 | 22.040 | 22.500 | 20.530 | 20.840 | 20.716 | 2,486,580 |
| 2024-11-21 | 21.100 | 22.180 | 20.790 | 21.990 | 21.859 | 2,607,261 |
| 2024-11-20 | 20.290 | 21.220 | 20.230 | 21.100 | 20.975 | 1,840,195 |
| 2024-11-19 | 20.160 | 20.500 | 19.610 | 20.290 | 20.169 | 1,830,628 |
| 2024-11-18 | 21.000 | 21.480 | 19.860 | 20.030 | 19.911 | 2,226,620 |
| 2024-11-15 | 21.100 | 22.380 | 20.830 | 21.580 | 21.452 | 2,427,643 |
| 2024-11-14 | 22.550 | 22.550 | 20.810 | 21.160 | 21.034 | 2,708,945 |
| 2024-11-13 | 21.750 | 23.410 | 21.680 | 22.440 | 22.307 | 4,204,271 |
| 2024-11-12 | 21.620 | 22.970 | 21.030 | 21.680 | 21.551 | 3,881,803 |
| 2024-11-11 | 20.110 | 21.570 | 19.950 | 21.500 | 21.372 | 3,038,969 |
| 2024-11-08 | 19.740 | 20.480 | 19.620 | 20.100 | 19.981 | 2,831,737 |
| 2024-11-07 | 19.070 | 19.760 | 18.920 | 19.710 | 19.593 | 2,549,089 |
| 2024-11-06 | 18.950 | 19.400 | 18.610 | 19.170 | 19.056 | 2,467,194 |
| 2024-11-05 | 18.600 | 19.120 | 18.520 | 18.940 | 18.827 | 2,585,893 |
| 2024-11-04 | 18.000 | 18.870 | 17.600 | 18.620 | 18.509 | 3,082,075 |
| 2024-11-01 | 19.700 | 20.890 | 18.260 | 18.400 | 18.291 | 5,965,849 |
| 2024-10-31 | 16.860 | 20.230 | 16.860 | 19.410 | 19.295 | 6,756,277 |
| 2024-10-30 | 17.790 | 17.850 | 16.860 | 17.040 | 16.939 | 2,636,311 |
| 2024-10-29 | 18.400 | 18.890 | 17.670 | 17.790 | 17.684 | 3,489,733 |
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.