Renhe Pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.980	6.190	5.940	6.180	5.659	24,496,192
2024-01-24	5.960	6.020	5.770	6.010	5.503	25,580,039
2024-01-23	5.910	6.050	5.790	5.930	5.430	27,203,396
2024-01-22	6.340	6.340	5.880	5.930	5.430	34,024,626
2024-01-19	6.320	6.440	6.300	6.330	5.796	18,207,350
2024-01-18	6.420	6.420	6.180	6.340	5.806	26,704,377
2024-01-17	6.530	6.630	6.400	6.400	5.861	16,128,540
2024-01-16	6.570	6.610	6.470	6.540	5.989	12,914,300
2024-01-15	6.550	6.640	6.510	6.570	6.016	13,143,650
2024-01-12	6.560	6.620	6.540	6.550	5.998	12,659,042
2024-01-11	6.490	6.630	6.430	6.580	6.025	18,362,723
2024-01-10	6.490	6.550	6.450	6.470	5.925	11,048,902
2024-01-09	6.470	6.580	6.450	6.510	5.961	14,846,623
2024-01-08	6.620	6.640	6.450	6.470	5.925	15,275,545
2024-01-05	6.720	6.750	6.600	6.630	6.071	14,595,455
2024-01-04	6.750	6.770	6.670	6.740	6.172	12,913,463
2024-01-03	6.730	6.860	6.700	6.750	6.181	20,111,397
2024-01-02	6.620	6.800	6.620	6.730	6.163	24,944,754
2023-12-29	6.520	6.680	6.510	6.630	6.071	19,526,407
2023-12-28	6.460	6.580	6.400	6.520	5.970	20,072,301
2023-12-27	6.390	6.510	6.350	6.480	5.934	17,682,656
2023-12-26	6.480	6.510	6.350	6.370	5.833	17,205,400
2023-12-25	6.500	6.530	6.420	6.490	5.943	12,403,200
2023-12-22	6.620	6.650	6.470	6.510	5.961	20,248,526
2023-12-21	6.560	6.690	6.450	6.640	6.080	25,702,749
2023-12-20	6.600	6.700	6.570	6.580	6.025	17,132,823
2023-12-19	6.670	6.710	6.580	6.620	6.062	15,922,717
2023-12-18	6.660	6.840	6.610	6.680	6.117	25,648,631
2023-12-15	6.760	6.790	6.630	6.670	6.108	24,322,000
2023-12-14	6.870	6.900	6.760	6.770	6.199	19,502,300
2023-12-13	6.830	6.940	6.810	6.840	6.263	26,110,275
2023-12-12	6.850	6.900	6.780	6.840	6.263	17,973,295
2023-12-11	6.750	6.850	6.690	6.830	6.254	29,261,401
2023-12-08	6.900	6.900	6.710	6.710	6.144	29,183,731
2023-12-07	6.850	6.900	6.780	6.840	6.263	19,516,073
2023-12-06	6.830	6.900	6.730	6.870	6.291	26,252,830
2023-12-05	7.010	7.030	6.840	6.850	6.273	31,303,358
2023-12-04	6.970	7.140	6.890	7.040	6.447	41,826,917
2023-12-01	6.990	7.020	6.900	6.940	6.355	23,606,105
2023-11-30	6.980	7.010	6.910	6.980	6.392	23,479,639
2023-11-29	7.040	7.080	6.970	6.970	6.383	17,374,845
2023-11-28	6.980	7.090	6.890	7.070	6.474	29,437,813
2023-11-27	7.150	7.160	6.980	7.000	6.410	31,249,400
2023-11-24	7.040	7.150	7.010	7.080	6.483	37,600,731
2023-11-23	7.000	7.090	7.000	7.060	6.465	21,440,297
2023-11-22	7.010	7.120	6.990	7.000	6.410	23,239,241
2023-11-21	7.060	7.080	7.020	7.040	6.447	22,308,138
2023-11-20	7.020	7.090	6.980	7.070	6.474	28,008,128
2023-11-17	7.010	7.070	6.950	7.020	6.428	30,838,940
2023-11-16	7.110	7.140	6.990	7.000	6.410	30,258,386
2023-11-15	7.180	7.180	7.070	7.130	6.529	20,355,285
2023-11-14	7.110	7.230	7.100	7.120	6.520	23,159,309
2023-11-13	7.140	7.260	7.060	7.130	6.529	26,039,709
2023-11-10	7.170	7.230	7.050	7.140	6.538	32,459,705
2023-11-09	7.140	7.590	7.100	7.170	6.566	76,543,765
2023-11-08	6.880	7.230	6.830	7.150	6.547	65,450,424
2023-11-07	6.910	6.950	6.860	6.880	6.300	19,624,715
2023-11-06	6.860	6.950	6.830	6.900	6.318	32,108,100
2023-11-03	6.840	6.960	6.800	6.820	6.245	25,394,156
2023-11-02	6.890	6.960	6.830	6.850	6.273	22,170,345

← NewerPage 12 of 21 · 1,212 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.