Shenzhen RongDa Photosensitive Science & Technology Co., Ltd. (300576.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 11:12AM CST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 37.82 | 36.36 | 35.10 | 36.00 | 36.00 | 6,449,642 |
| 25 Jun 2024 | 36.68 | 37.18 | 35.53 | 35.95 | 35.95 | 16,427,636 |
| 24 Jun 2024 | 37.37 | 38.37 | 36.50 | 36.79 | 36.79 | 16,934,095 |
| 21 Jun 2024 | 37.82 | 39.19 | 37.28 | 37.74 | 37.74 | 16,843,595 |
| 20 Jun 2024 | 40.62 | 40.80 | 38.17 | 38.40 | 38.40 | 27,684,536 |
| 19 Jun 2024 | 40.06 | 41.61 | 39.80 | 41.24 | 41.24 | 36,026,601 |
| 18 Jun 2024 | 40.17 | 40.43 | 39.51 | 40.05 | 40.05 | 23,409,891 |
| 17 Jun 2024 | 38.94 | 40.68 | 38.50 | 40.65 | 40.65 | 32,470,229 |
| 14 Jun 2024 | 37.99 | 39.58 | 37.62 | 39.22 | 39.22 | 29,844,428 |
| 13 Jun 2024 | 40.44 | 41.09 | 38.38 | 38.55 | 38.55 | 39,691,865 |
| 12 Jun 2024 | 40.83 | 40.99 | 39.84 | 40.61 | 40.61 | 36,278,814 |
| 11 Jun 2024 | 40.40 | 43.20 | 39.76 | 41.69 | 41.69 | 50,868,001 |
| 07 Jun 2024 | 38.60 | 42.80 | 38.23 | 40.10 | 40.10 | 51,572,532 |
| 06 Jun 2024 | 37.59 | 41.50 | 37.42 | 39.09 | 39.09 | 49,649,363 |
| 05 Jun 2024 | 37.35 | 39.50 | 37.16 | 37.24 | 37.24 | 32,022,510 |
| 04 Jun 2024 | 37.44 | 37.99 | 36.00 | 37.25 | 37.25 | 26,310,275 |
| 03 Jun 2024 | 38.00 | 39.12 | 37.30 | 38.27 | 38.27 | 34,836,571 |
| 31 May 2024 | 38.25 | 39.67 | 37.85 | 38.56 | 38.56 | 41,429,049 |
| 30 May 2024 | 36.81 | 41.05 | 36.80 | 39.61 | 39.61 | 58,765,403 |
| 29 May 2024 | 37.50 | 39.29 | 36.92 | 37.56 | 37.56 | 46,580,432 |
| 28 May 2024 | 36.18 | 39.69 | 35.82 | 37.90 | 37.90 | 61,337,791 |
| 27 May 2024 | 29.00 | 34.80 | 28.65 | 34.80 | 34.80 | 40,402,296 |
| 24 May 2024 | 29.92 | 30.00 | 28.99 | 29.00 | 29.00 | 6,589,191 |
| 23 May 2024 | 30.49 | 30.69 | 29.99 | 29.99 | 29.99 | 5,433,221 |
| 22 May 2024 | 30.36 | 30.66 | 29.85 | 30.45 | 30.45 | 6,323,979 |
| 21 May 2024 | 31.28 | 31.28 | 30.30 | 30.36 | 30.36 | 4,682,585 |
| 20 May 2024 | 30.92 | 31.45 | 30.81 | 31.16 | 31.16 | 5,994,599 |
| 17 May 2024 | 30.44 | 31.00 | 29.77 | 30.98 | 30.98 | 6,927,391 |
| 16 May 2024 | 30.89 | 31.16 | 30.41 | 30.44 | 30.44 | 5,408,764 |
| 16 May 2024 | 0.075 Dividend | |||||
| 16 May 2024 | 1.2:1 Stock split | |||||
| 15 May 2024 | 30.59 | 31.33 | 30.08 | 30.60 | 30.52 | 5,409,490 |
| 14 May 2024 | 30.62 | 31.14 | 30.37 | 30.54 | 30.47 | 4,451,571 |
| 13 May 2024 | 30.92 | 31.23 | 30.37 | 30.50 | 30.43 | 6,199,731 |
| 10 May 2024 | 32.28 | 32.42 | 31.38 | 31.43 | 31.36 | 7,904,752 |
| 09 May 2024 | 32.33 | 32.81 | 32.17 | 32.47 | 32.40 | 10,441,132 |
| 08 May 2024 | 31.92 | 32.58 | 31.61 | 32.17 | 32.09 | 9,650,824 |
| 07 May 2024 | 31.86 | 32.67 | 31.75 | 32.13 | 32.05 | 8,157,336 |
| 06 May 2024 | 32.42 | 32.59 | 31.82 | 31.92 | 31.85 | 8,192,991 |
| 30 Apr 2024 | 32.15 | 32.79 | 31.80 | 31.81 | 31.73 | 10,165,824 |
| 29 Apr 2024 | 30.83 | 32.42 | 30.83 | 32.16 | 32.08 | 12,983,863 |
| 26 Apr 2024 | 29.99 | 32.16 | 29.93 | 30.92 | 30.85 | 14,623,303 |
| 25 Apr 2024 | 29.31 | 29.97 | 29.13 | 29.17 | 29.10 | 7,657,465 |
| 24 Apr 2024 | 28.77 | 29.58 | 28.67 | 29.58 | 29.50 | 7,745,677 |
| 23 Apr 2024 | 28.42 | 28.94 | 28.42 | 28.76 | 28.69 | 5,566,192 |
| 22 Apr 2024 | 28.21 | 28.91 | 27.67 | 28.42 | 28.35 | 6,594,442 |
| 19 Apr 2024 | 28.17 | 29.60 | 27.67 | 28.94 | 28.87 | 11,699,496 |
| 18 Apr 2024 | 28.33 | 29.01 | 28.03 | 28.34 | 28.27 | 8,049,958 |
| 17 Apr 2024 | 26.88 | 28.64 | 26.88 | 28.63 | 28.56 | 10,352,569 |
| 16 Apr 2024 | 28.01 | 28.23 | 26.24 | 26.25 | 26.19 | 8,735,769 |
| 15 Apr 2024 | 29.07 | 29.60 | 27.77 | 28.40 | 28.33 | 7,771,492 |
| 12 Apr 2024 | 29.63 | 29.99 | 29.08 | 29.08 | 29.01 | 5,464,814 |
| 11 Apr 2024 | 29.67 | 30.42 | 29.33 | 29.52 | 29.44 | 6,351,843 |
| 10 Apr 2024 | 31.00 | 31.11 | 29.23 | 29.58 | 29.51 | 9,048,231 |
| 09 Apr 2024 | 30.92 | 31.13 | 30.44 | 30.98 | 30.91 | 5,993,876 |
| 08 Apr 2024 | 31.33 | 31.73 | 30.58 | 30.61 | 30.53 | 8,478,498 |
| 03 Apr 2024 | 32.10 | 33.20 | 30.79 | 31.73 | 31.66 | 15,202,662 |
| 02 Apr 2024 | 33.25 | 34.12 | 32.61 | 33.33 | 33.24 | 12,864,511 |
| 01 Apr 2024 | 32.70 | 33.33 | 32.60 | 33.25 | 33.17 | 9,469,468 |
| 29 Mar 2024 | 31.83 | 32.60 | 31.56 | 32.47 | 32.39 | 6,210,158 |
| 28 Mar 2024 | 30.83 | 32.63 | 30.83 | 32.25 | 32.17 | 12,598,963 |
| 27 Mar 2024 | 32.25 | 32.57 | 30.55 | 30.58 | 30.50 | 11,640,302 |
| 26 Mar 2024 | 33.13 | 33.91 | 32.04 | 32.42 | 32.34 | 14,602,749 |
| 25 Mar 2024 | 34.17 | 36.01 | 33.37 | 33.38 | 33.30 | 17,856,022 |
| 22 Mar 2024 | 35.50 | 36.78 | 35.06 | 35.06 | 34.97 | 20,599,026 |
| 21 Mar 2024 | 35.17 | 36.14 | 34.83 | 35.19 | 35.11 | 17,296,082 |
| 20 Mar 2024 | 34.33 | 37.98 | 33.98 | 35.85 | 35.76 | 31,706,036 |
| 19 Mar 2024 | 33.57 | 35.83 | 33.05 | 34.82 | 34.73 | 23,996,979 |
| 18 Mar 2024 | 33.04 | 33.54 | 32.83 | 33.52 | 33.43 | 12,721,941 |
| 15 Mar 2024 | 32.33 | 32.89 | 32.08 | 32.87 | 32.79 | 8,381,035 |
| 14 Mar 2024 | 33.01 | 33.24 | 31.97 | 32.56 | 32.48 | 11,162,334 |
| 13 Mar 2024 | 33.32 | 33.70 | 32.66 | 33.40 | 33.32 | 12,732,889 |
| 12 Mar 2024 | 33.00 | 33.83 | 32.65 | 32.92 | 32.84 | 14,211,741 |
| 11 Mar 2024 | 32.15 | 32.97 | 31.83 | 32.93 | 32.85 | 12,980,786 |
| 08 Mar 2024 | 31.83 | 32.76 | 31.76 | 32.67 | 32.59 | 13,590,968 |
| 07 Mar 2024 | 32.92 | 34.05 | 32.13 | 32.17 | 32.09 | 19,351,597 |
| 06 Mar 2024 | 32.50 | 32.91 | 31.72 | 32.49 | 32.41 | 16,387,999 |
| 05 Mar 2024 | 33.32 | 35.52 | 32.82 | 33.25 | 33.17 | 24,778,746 |
| 04 Mar 2024 | 32.49 | 35.00 | 31.83 | 34.16 | 34.07 | 29,969,182 |
| 01 Mar 2024 | 32.50 | 33.14 | 31.91 | 32.78 | 32.69 | 30,069,393 |
| 29 Feb 2024 | 27.75 | 33.58 | 27.67 | 33.07 | 32.99 | 39,492,434 |
| 28 Feb 2024 | 30.77 | 31.23 | 27.97 | 28.00 | 27.93 | 22,834,519 |
| 27 Feb 2024 | 28.96 | 30.54 | 28.92 | 30.52 | 30.45 | 16,648,249 |
| 26 Feb 2024 | 28.92 | 30.03 | 28.77 | 29.29 | 29.22 | 15,736,039 |
| 23 Feb 2024 | 28.92 | 29.37 | 28.48 | 29.20 | 29.13 | 16,907,691 |
| 22 Feb 2024 | 27.52 | 30.51 | 27.52 | 28.92 | 28.85 | 23,004,738 |
| 21 Feb 2024 | 27.00 | 28.73 | 26.77 | 27.52 | 27.46 | 16,080,360 |
| 20 Feb 2024 | 26.75 | 28.00 | 26.50 | 27.48 | 27.41 | 13,128,571 |
| 19 Feb 2024 | 26.17 | 27.67 | 26.17 | 27.34 | 27.27 | 14,416,608 |
| 08 Feb 2024 | 24.67 | 26.31 | 24.00 | 25.97 | 25.90 | 14,480,072 |
| 07 Feb 2024 | 23.67 | 25.41 | 23.42 | 24.21 | 24.15 | 13,079,749 |
| 06 Feb 2024 | 22.08 | 24.46 | 21.25 | 23.98 | 23.92 | 11,379,398 |
| 05 Feb 2024 | 23.96 | 24.23 | 21.51 | 22.08 | 22.02 | 11,118,277 |
| 02 Feb 2024 | 25.46 | 25.95 | 23.36 | 24.51 | 24.45 | 9,516,445 |
| 01 Feb 2024 | 25.50 | 27.27 | 25.42 | 25.59 | 25.53 | 9,788,778 |
| 31 Jan 2024 | 26.34 | 26.83 | 25.18 | 25.18 | 25.12 | 7,133,894 |
| 30 Jan 2024 | 27.58 | 28.00 | 26.21 | 26.29 | 26.23 | 6,881,608 |
| 29 Jan 2024 | 28.58 | 29.48 | 27.58 | 27.63 | 27.56 | 8,254,699 |
| 26 Jan 2024 | 28.48 | 30.32 | 28.42 | 28.92 | 28.85 | 13,710,973 |
| 25 Jan 2024 | 27.82 | 29.05 | 27.40 | 28.94 | 28.87 | 9,461,372 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.