Renhe Pharmacy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.590 | 5.610 | 5.510 | 5.520 | 5.228 | 12,494,512 |
| 2024-07-26 | 5.650 | 5.660 | 5.570 | 5.600 | 5.304 | 13,957,825 |
| 2024-07-25 | 5.590 | 5.640 | 5.480 | 5.580 | 5.285 | 19,913,650 |
| 2024-07-24 | 5.530 | 5.560 | 5.450 | 5.470 | 5.180 | 14,820,300 |
| 2024-07-23 | 5.680 | 5.690 | 5.540 | 5.550 | 5.256 | 21,473,250 |
| 2024-07-22 | 5.690 | 5.730 | 5.610 | 5.670 | 5.370 | 15,168,800 |
| 2024-07-19 | 5.740 | 5.810 | 5.660 | 5.700 | 5.398 | 20,964,900 |
| 2024-07-18 | 5.680 | 5.770 | 5.630 | 5.760 | 5.455 | 20,235,561 |
| 2024-07-17 | 5.670 | 5.710 | 5.610 | 5.700 | 5.398 | 14,983,813 |
| 2024-07-16 | 5.680 | 5.700 | 5.630 | 5.680 | 5.379 | 11,204,686 |
| 2024-07-15 | 5.760 | 5.770 | 5.690 | 5.700 | 5.398 | 14,918,888 |
| 2024-07-12 | 5.820 | 5.840 | 5.700 | 5.790 | 5.484 | 23,878,100 |
| 2024-07-11 | 5.790 | 5.840 | 5.720 | 5.820 | 5.512 | 17,940,600 |
| 2024-07-10 | 5.720 | 5.790 | 5.680 | 5.700 | 5.398 | 15,032,000 |
| 2024-07-09 | 5.760 | 5.770 | 5.570 | 5.750 | 5.446 | 24,028,201 |
| 2024-07-08 | 5.860 | 5.870 | 5.720 | 5.750 | 5.446 | 14,118,200 |
| 2024-07-05 | 5.920 | 6.060 | 5.900 | 6.040 | 5.531 | 15,759,074 |
| 2024-07-04 | 6.040 | 6.050 | 5.890 | 5.940 | 5.439 | 12,981,327 |
| 2024-07-03 | 6.050 | 6.090 | 6.000 | 6.020 | 5.513 | 10,324,100 |
| 2024-07-02 | 6.080 | 6.130 | 6.050 | 6.070 | 5.558 | 13,448,800 |
| 2024-07-01 | 5.890 | 6.120 | 5.880 | 6.090 | 5.577 | 19,657,600 |
| 2024-06-28 | 5.900 | 5.980 | 5.870 | 5.900 | 5.403 | 15,229,801 |
| 2024-06-27 | 5.980 | 6.010 | 5.840 | 5.860 | 5.366 | 17,912,000 |
| 2024-06-26 | 5.770 | 6.020 | 5.730 | 6.000 | 5.494 | 22,159,396 |
| 2024-06-25 | 5.760 | 5.810 | 5.690 | 5.770 | 5.284 | 16,461,740 |
| 2024-06-24 | 5.920 | 5.940 | 5.730 | 5.760 | 5.274 | 20,287,990 |
| 2024-06-21 | 5.870 | 6.010 | 5.830 | 5.880 | 5.384 | 26,298,364 |
| 2024-06-20 | 6.260 | 6.280 | 5.800 | 5.880 | 5.384 | 56,795,692 |
| 2024-06-19 | 6.390 | 6.420 | 6.260 | 6.260 | 5.732 | 16,103,475 |
| 2024-06-18 | 6.370 | 6.460 | 6.330 | 6.400 | 5.861 | 14,573,501 |
| 2024-06-17 | 6.420 | 6.490 | 6.350 | 6.370 | 5.833 | 17,528,225 |
| 2024-06-14 | 6.400 | 6.480 | 6.350 | 6.450 | 5.906 | 16,427,283 |
| 2024-06-13 | 6.630 | 6.630 | 6.350 | 6.420 | 5.879 | 36,203,350 |
| 2024-06-12 | 6.640 | 6.670 | 6.580 | 6.620 | 6.062 | 13,109,413 |
| 2024-06-11 | 6.590 | 6.680 | 6.500 | 6.650 | 6.089 | 12,947,344 |
| 2024-06-07 | 6.580 | 6.670 | 6.550 | 6.610 | 6.053 | 15,471,666 |
| 2024-06-06 | 6.660 | 6.710 | 6.520 | 6.550 | 5.998 | 38,360,786 |
| 2024-06-05 | 6.730 | 6.830 | 6.610 | 6.640 | 6.080 | 17,968,375 |
| 2024-06-04 | 6.630 | 6.740 | 6.580 | 6.720 | 6.154 | 16,288,365 |
| 2024-06-03 | 6.800 | 6.840 | 6.550 | 6.650 | 6.089 | 28,262,119 |
| 2024-05-31 | 6.730 | 6.840 | 6.720 | 6.800 | 6.227 | 12,576,728 |
| 2024-05-30 | 6.740 | 6.830 | 6.690 | 6.730 | 6.163 | 16,268,025 |
| 2024-05-29 | 6.860 | 6.860 | 6.740 | 6.780 | 6.209 | 18,165,068 |
| 2024-05-28 | 6.940 | 6.940 | 6.850 | 6.870 | 6.291 | 18,621,901 |
| 2024-05-27 | 6.810 | 6.950 | 6.790 | 6.950 | 6.364 | 23,072,451 |
| 2024-05-24 | 6.800 | 6.900 | 6.760 | 6.810 | 6.236 | 18,165,764 |
| 2024-05-23 | 6.950 | 7.160 | 6.780 | 6.820 | 6.245 | 39,627,545 |
| 2024-05-22 | 7.040 | 7.070 | 6.910 | 6.940 | 6.355 | 20,884,600 |
| 2024-05-21 | 7.020 | 7.110 | 6.980 | 7.030 | 6.437 | 20,588,350 |
| 2024-05-20 | 7.110 | 7.140 | 6.950 | 7.040 | 6.447 | 36,701,615 |
| 2024-05-17 | 7.130 | 7.150 | 7.050 | 7.130 | 6.529 | 23,634,550 |
| 2024-05-16 | 7.180 | 7.220 | 7.030 | 7.080 | 6.483 | 46,544,931 |
| 2024-05-15 | 7.380 | 7.390 | 7.180 | 7.220 | 6.611 | 37,048,407 |
| 2024-05-14 | 7.090 | 7.420 | 7.090 | 7.380 | 6.758 | 64,696,873 |
| 2024-05-13 | 7.240 | 7.240 | 7.060 | 7.120 | 6.520 | 57,060,873 |
| 2024-05-10 | 7.050 | 7.320 | 6.990 | 7.280 | 6.666 | 90,287,180 |
| 2024-05-09 | 6.830 | 7.150 | 6.800 | 7.020 | 6.428 | 52,060,490 |
| 2024-05-08 | 6.790 | 7.080 | 6.790 | 6.870 | 6.291 | 52,496,370 |
| 2024-05-07 | 6.760 | 6.850 | 6.730 | 6.800 | 6.227 | 24,853,735 |
| 2024-05-06 | 6.620 | 6.780 | 6.610 | 6.780 | 6.209 | 39,493,840 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-17 | 0.1518 CNY |
| 2025-06-17 | 0.1500 CNY |
| 2024-07-08 | 0.2000 CNY |
| 2023-06-08 | 0.2000 CNY |
| 2022-05-27 | 0.1000 CNY |
| 2021-05-31 | 0.2000 CNY |
| 2020-05-29 | 0.1000 CNY |
| 2019-06-13 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.