Renhe Pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	6.500	6.650	6.500	6.530	5.980	46,035,363
2024-04-29	6.490	6.580	6.450	6.520	5.970	52,892,639
2024-04-26	6.600	6.650	6.360	6.550	5.998	63,528,868
2024-04-25	6.700	6.800	6.670	6.790	6.218	23,730,579
2024-04-24	6.700	6.720	6.610	6.720	6.154	17,042,801
2024-04-23	6.600	6.750	6.600	6.700	6.135	26,616,785
2024-04-22	6.600	6.680	6.600	6.620	6.062	20,707,050
2024-04-19	6.530	6.600	6.470	6.590	6.035	17,126,445
2024-04-18	6.590	6.690	6.540	6.550	5.998	26,626,479
2024-04-17	6.420	6.590	6.420	6.590	6.035	27,620,201
2024-04-16	6.500	6.580	6.380	6.420	5.879	32,362,238
2024-04-15	6.430	6.550	6.410	6.510	5.961	28,256,630
2024-04-12	6.480	6.500	6.380	6.410	5.870	12,375,479
2024-04-11	6.450	6.540	6.390	6.490	5.943	11,953,768
2024-04-10	6.570	6.580	6.460	6.500	5.952	14,290,863
2024-04-09	6.360	6.600	6.360	6.580	6.025	22,802,289
2024-04-08	6.550	6.580	6.370	6.380	5.842	19,343,825
2024-04-03	6.510	6.600	6.500	6.580	6.025	15,293,300
2024-04-02	6.600	6.620	6.490	6.550	5.998	15,061,573
2024-04-01	6.590	6.620	6.540	6.620	6.062	16,749,890
2024-03-29	6.520	6.570	6.480	6.570	6.016	7,431,150
2024-03-28	6.460	6.600	6.420	6.520	5.970	20,762,826
2024-03-27	6.490	6.600	6.460	6.460	5.915	15,279,400
2024-03-26	6.450	6.560	6.450	6.550	5.998	15,505,295
2024-03-25	6.500	6.580	6.450	6.450	5.906	21,146,761
2024-03-22	6.620	6.640	6.440	6.510	5.961	18,442,971
2024-03-21	6.700	6.720	6.610	6.630	6.071	9,151,001
2024-03-20	6.620	6.690	6.580	6.660	6.099	13,446,574
2024-03-19	6.690	6.700	6.610	6.620	6.062	11,454,645
2024-03-18	6.600	6.690	6.600	6.690	6.126	12,640,715
2024-03-15	6.540	6.630	6.520	6.630	6.071	14,253,208
2024-03-14	6.620	6.710	6.530	6.580	6.025	16,848,377
2024-03-13	6.650	6.650	6.500	6.600	6.044	13,794,300
2024-03-12	6.530	6.730	6.520	6.620	6.062	26,540,943
2024-03-11	6.360	6.500	6.330	6.500	5.952	22,303,470
2024-03-08	6.310	6.400	6.310	6.360	5.824	11,861,550
2024-03-07	6.370	6.410	6.320	6.320	5.787	13,476,125
2024-03-06	6.400	6.430	6.310	6.390	5.851	19,771,975
2024-03-05	6.440	6.470	6.380	6.410	5.870	13,795,367
2024-03-04	6.400	6.530	6.370	6.460	5.915	15,350,672
2024-03-01	6.430	6.470	6.400	6.440	5.897	15,480,971
2024-02-29	6.250	6.450	6.220	6.430	5.888	24,260,076
2024-02-28	6.460	6.600	6.270	6.280	5.751	34,489,855
2024-02-27	6.380	6.450	6.340	6.440	5.897	16,401,053
2024-02-26	6.390	6.450	6.330	6.370	5.833	20,783,459
2024-02-23	6.270	6.380	6.180	6.370	5.833	27,841,708
2024-02-22	6.170	6.260	6.160	6.250	5.723	20,341,157
2024-02-21	6.230	6.330	6.140	6.190	5.668	25,529,614
2024-02-20	6.080	6.290	6.010	6.250	5.723	28,664,360
2024-02-19	6.150	6.190	6.010	6.080	5.568	26,701,431
2024-02-08	5.950	6.150	5.900	6.060	5.549	38,478,301
2024-02-07	5.710	6.000	5.710	5.900	5.403	41,689,854
2024-02-06	5.220	5.740	5.170	5.690	5.210	38,270,208
2024-02-05	5.380	5.500	5.090	5.260	4.817	32,781,002
2024-02-02	5.680	5.740	5.270	5.460	5.000	30,665,268
2024-02-01	5.700	5.790	5.570	5.660	5.183	23,756,519
2024-01-31	5.960	5.960	5.680	5.730	5.247	29,762,825
2024-01-30	6.170	6.170	5.960	5.980	5.476	18,812,968
2024-01-29	6.220	6.290	6.150	6.180	5.659	18,406,975
2024-01-26	6.160	6.280	6.140	6.200	5.677	19,765,758

← NewerPage 11 of 21 · 1,219 trading daysOlder →

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.