Renhe Pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.950	6.960	6.810	6.880	6.300	29,364,516
2023-10-31	7.020	7.060	6.880	6.910	6.328	42,468,673
2023-10-30	6.710	7.060	6.700	7.030	6.437	90,464,190
2023-10-27	6.260	6.850	6.220	6.730	6.163	70,253,047
2023-10-26	6.170	6.290	6.140	6.280	5.751	25,199,226
2023-10-25	6.230	6.260	6.170	6.210	5.687	20,985,601
2023-10-24	6.100	6.310	6.080	6.210	5.687	29,933,077
2023-10-23	6.110	6.170	6.030	6.090	5.577	26,416,529
2023-10-20	6.160	6.200	6.070	6.110	5.595	28,717,501
2023-10-19	6.380	6.400	6.140	6.150	5.632	47,214,961
2023-10-18	6.810	6.810	6.330	6.360	5.824	59,757,849
2023-10-17	6.880	6.920	6.750	6.810	6.236	30,888,243
2023-10-16	7.060	7.150	6.880	6.900	6.318	32,832,375
2023-10-13	7.020	7.100	6.990	7.030	6.437	27,938,279
2023-10-12	7.030	7.150	7.010	7.040	6.447	24,135,600
2023-10-11	6.980	7.110	6.980	7.010	6.419	22,149,277
2023-10-10	7.060	7.190	6.960	6.980	6.392	29,100,800
2023-10-09	7.130	7.140	6.980	7.040	6.447	34,755,097
2023-09-28	7.160	7.220	7.100	7.150	6.547	28,812,094
2023-09-27	7.110	7.180	7.060	7.130	6.529	28,951,001
2023-09-26	7.120	7.150	7.070	7.080	6.483	20,453,308
2023-09-25	6.930	7.180	6.910	7.130	6.529	51,933,756
2023-09-22	6.890	6.950	6.820	6.930	6.346	25,347,500
2023-09-21	6.980	7.000	6.880	6.890	6.309	25,546,600
2023-09-20	7.060	7.070	6.940	6.970	6.383	27,135,350
2023-09-19	7.060	7.110	7.010	7.060	6.465	24,161,101
2023-09-18	7.090	7.130	6.970	7.060	6.465	34,235,039
2023-09-15	7.000	7.130	6.940	7.070	6.474	39,060,883
2023-09-14	6.950	7.000	6.900	6.980	6.392	29,559,925
2023-09-13	7.080	7.090	6.910	6.940	6.355	34,999,964
2023-09-12	7.110	7.200	7.040	7.090	6.492	43,890,010
2023-09-11	6.720	7.260	6.680	7.150	6.547	97,400,901
2023-09-08	6.560	6.740	6.550	6.720	6.154	19,862,007
2023-09-07	6.740	6.740	6.550	6.570	6.016	27,447,468
2023-09-06	6.730	6.790	6.680	6.740	6.172	16,750,099
2023-09-05	6.860	6.910	6.730	6.750	6.181	23,864,203
2023-09-04	6.850	6.900	6.810	6.860	6.282	26,494,200
2023-09-01	6.870	6.880	6.760	6.820	6.245	20,616,182
2023-08-31	6.780	6.890	6.740	6.870	6.291	33,310,262
2023-08-30	6.820	6.880	6.760	6.800	6.227	27,538,708
2023-08-29	6.610	6.850	6.590	6.840	6.263	56,033,241
2023-08-28	6.910	7.000	6.520	6.610	6.053	71,226,768
2023-08-25	6.660	6.760	6.610	6.640	6.080	28,869,240
2023-08-24	6.620	6.730	6.500	6.710	6.144	39,654,297
2023-08-23	6.530	6.760	6.470	6.690	6.126	46,500,419
2023-08-22	6.510	6.570	6.410	6.480	5.934	19,334,987
2023-08-21	6.510	6.610	6.440	6.510	5.961	20,337,400
2023-08-18	6.750	6.770	6.520	6.540	5.989	34,896,719
2023-08-17	6.650	6.790	6.630	6.750	6.181	32,835,380
2023-08-16	6.680	6.750	6.610	6.650	6.089	27,165,262
2023-08-15	6.640	6.730	6.570	6.690	6.126	29,780,732
2023-08-14	6.590	6.670	6.500	6.660	6.099	29,488,120
2023-08-11	6.640	6.770	6.600	6.610	6.053	46,253,935
2023-08-10	6.620	6.660	6.560	6.590	6.035	19,110,917
2023-08-09	6.590	6.700	6.530	6.660	6.099	38,338,783
2023-08-08	6.460	6.660	6.430	6.630	6.071	45,677,930
2023-08-07	6.610	6.610	6.420	6.440	5.897	28,535,730
2023-08-04	6.590	6.640	6.560	6.600	6.044	19,947,104
2023-08-03	6.490	6.650	6.490	6.590	6.035	25,688,425
2023-08-02	6.540	6.560	6.490	6.500	5.952	17,116,586

← NewerPage 13 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.