Shanghai Rightongene Biotechnology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 17.520 | 18.810 | 17.030 | 18.560 | 18.450 | 6,055,394 |
| 2024-10-25 | 19.090 | 19.750 | 18.980 | 19.570 | 19.454 | 1,481,575 |
| 2024-10-24 | 18.850 | 19.170 | 18.810 | 18.990 | 18.877 | 1,004,998 |
| 2024-10-23 | 18.980 | 19.300 | 18.840 | 18.970 | 18.857 | 1,305,182 |
| 2024-10-22 | 18.680 | 19.100 | 18.330 | 19.050 | 18.937 | 1,569,362 |
| 2024-10-21 | 18.020 | 18.720 | 17.800 | 18.400 | 18.291 | 1,720,595 |
| 2024-10-18 | 17.310 | 18.250 | 17.000 | 17.830 | 17.724 | 1,750,972 |
| 2024-10-17 | 17.590 | 17.800 | 17.300 | 17.300 | 17.197 | 1,258,972 |
| 2024-10-16 | 17.320 | 17.470 | 17.000 | 17.330 | 17.227 | 896,588 |
| 2024-10-15 | 17.500 | 17.750 | 17.300 | 17.340 | 17.237 | 1,529,552 |
| 2024-10-14 | 17.300 | 17.560 | 16.820 | 17.540 | 17.436 | 1,633,665 |
| 2024-10-11 | 18.550 | 18.880 | 16.920 | 17.150 | 17.048 | 3,330,773 |
| 2024-10-10 | 18.610 | 19.310 | 18.220 | 18.530 | 18.420 | 2,364,299 |
| 2024-10-09 | 20.640 | 20.640 | 18.610 | 18.610 | 18.499 | 3,703,535 |
| 2024-10-08 | 21.800 | 21.800 | 19.390 | 21.030 | 20.905 | 3,972,283 |
| 2024-09-30 | 16.970 | 18.590 | 16.570 | 18.370 | 18.261 | 3,069,527 |
| 2024-09-27 | 15.200 | 15.990 | 15.200 | 15.990 | 15.895 | 1,081,724 |
| 2024-09-26 | 14.560 | 15.150 | 14.380 | 15.130 | 15.040 | 1,101,113 |
| 2024-09-25 | 14.330 | 14.840 | 14.180 | 14.560 | 14.473 | 1,318,670 |
| 2024-09-24 | 13.700 | 14.090 | 13.490 | 14.080 | 13.996 | 1,127,587 |
| 2024-09-23 | 13.670 | 13.860 | 13.460 | 13.620 | 13.539 | 528,684 |
| 2024-09-20 | 13.990 | 14.000 | 13.540 | 13.650 | 13.569 | 683,342 |
| 2024-09-19 | 13.590 | 14.090 | 13.440 | 13.990 | 13.907 | 888,563 |
| 2024-09-18 | 13.850 | 13.850 | 13.360 | 13.470 | 13.390 | 749,625 |
| 2024-09-13 | 14.300 | 14.300 | 13.810 | 13.850 | 13.768 | 669,383 |
| 2024-09-12 | 14.440 | 14.540 | 14.110 | 14.170 | 14.086 | 495,507 |
| 2024-09-11 | 14.240 | 14.350 | 14.030 | 14.300 | 14.215 | 579,997 |
| 2024-09-10 | 14.050 | 14.420 | 13.910 | 14.180 | 14.096 | 801,686 |
| 2024-09-09 | 13.980 | 14.360 | 13.730 | 14.050 | 13.967 | 938,767 |
| 2024-09-06 | 14.410 | 14.410 | 13.820 | 13.840 | 13.758 | 793,679 |
| 2024-09-05 | 14.120 | 14.400 | 14.000 | 14.220 | 14.135 | 734,699 |
| 2024-09-04 | 14.490 | 14.640 | 14.000 | 14.060 | 13.976 | 1,365,497 |
| 2024-09-03 | 14.570 | 15.100 | 14.360 | 14.520 | 14.434 | 1,168,448 |
| 2024-09-02 | 15.520 | 15.580 | 14.480 | 14.520 | 14.434 | 1,303,954 |
| 2024-08-30 | 14.980 | 15.630 | 14.810 | 15.220 | 15.130 | 1,266,532 |
| 2024-08-29 | 14.920 | 14.970 | 14.610 | 14.670 | 14.583 | 961,336 |
| 2024-08-28 | 14.670 | 15.120 | 14.340 | 14.940 | 14.851 | 769,737 |
| 2024-08-27 | 14.820 | 15.070 | 14.510 | 14.600 | 14.513 | 645,669 |
| 2024-08-26 | 14.600 | 14.960 | 14.210 | 14.820 | 14.732 | 751,325 |
| 2024-08-23 | 14.550 | 14.680 | 14.020 | 14.370 | 14.285 | 1,008,574 |
| 2024-08-22 | 14.640 | 14.880 | 14.500 | 14.690 | 14.603 | 832,545 |
| 2024-08-21 | 15.030 | 15.030 | 14.590 | 14.640 | 14.553 | 572,856 |
| 2024-08-20 | 15.390 | 15.430 | 14.860 | 15.030 | 14.941 | 561,898 |
| 2024-08-19 | 15.580 | 15.680 | 15.050 | 15.410 | 15.318 | 911,442 |
| 2024-08-16 | 15.580 | 15.650 | 15.210 | 15.430 | 15.338 | 749,688 |
| 2024-08-15 | 15.230 | 15.650 | 14.870 | 15.360 | 15.269 | 951,421 |
| 2024-08-14 | 14.980 | 15.830 | 14.980 | 15.120 | 15.030 | 1,282,946 |
| 2024-08-13 | 15.170 | 15.300 | 14.650 | 15.100 | 15.010 | 1,126,902 |
| 2024-08-12 | 15.140 | 15.960 | 14.910 | 15.390 | 15.299 | 1,250,812 |
| 2024-08-09 | 15.010 | 15.500 | 14.980 | 15.100 | 15.010 | 1,036,101 |
| 2024-08-08 | 14.900 | 15.150 | 14.510 | 15.100 | 15.010 | 928,598 |
| 2024-08-07 | 15.100 | 15.100 | 14.500 | 14.750 | 14.662 | 932,840 |
| 2024-08-06 | 14.670 | 15.000 | 14.340 | 14.880 | 14.792 | 961,694 |
| 2024-08-05 | 14.530 | 14.710 | 14.220 | 14.300 | 14.215 | 1,579,251 |
| 2024-08-02 | 14.980 | 15.110 | 14.270 | 14.340 | 14.255 | 1,580,403 |
| 2024-08-01 | 14.280 | 14.970 | 14.280 | 14.870 | 14.782 | 1,828,725 |
| 2024-07-31 | 13.580 | 14.340 | 13.400 | 14.280 | 14.195 | 2,600,429 |
| 2024-07-30 | 13.400 | 13.570 | 13.110 | 13.460 | 13.380 | 2,484,515 |
| 2024-07-29 | 13.440 | 13.490 | 12.950 | 13.220 | 13.141 | 2,371,677 |
| 2024-07-26 | 13.140 | 13.470 | 12.960 | 13.170 | 13.092 | 3,115,424 |
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.