Renhe Pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.680	6.680	6.510	6.540	5.989	32,183,184
2023-07-31	6.730	6.810	6.620	6.640	6.080	43,222,293
2023-07-28	6.720	6.770	6.660	6.750	6.181	28,999,087
2023-07-27	6.800	6.830	6.700	6.720	6.154	39,343,650
2023-07-26	6.770	6.900	6.750	6.800	6.227	40,812,456
2023-07-25	6.800	6.840	6.690	6.800	6.227	56,412,183
2023-07-24	6.500	6.910	6.450	6.780	6.209	98,209,239
2023-07-21	6.550	6.560	6.430	6.440	5.897	42,309,671
2023-07-20	6.420	6.680	6.420	6.570	6.016	111,704,701
2023-07-19	6.240	6.260	6.210	6.260	5.732	8,650,875
2023-07-18	6.230	6.260	6.190	6.250	5.723	11,735,796
2023-07-17	6.180	6.240	6.130	6.230	5.705	14,402,939
2023-07-14	6.250	6.250	6.190	6.200	5.677	9,416,578
2023-07-13	6.220	6.240	6.200	6.240	5.714	10,287,188
2023-07-12	6.300	6.300	6.190	6.200	5.677	10,670,422
2023-07-11	6.250	6.260	6.180	6.250	5.723	15,088,177
2023-07-10	6.190	6.310	6.180	6.240	5.714	15,069,528
2023-07-07	6.170	6.240	6.160	6.200	5.677	9,755,103
2023-07-06	6.220	6.240	6.160	6.190	5.668	14,646,237
2023-07-05	6.250	6.280	6.220	6.230	5.705	18,691,511
2023-07-04	6.210	6.270	6.190	6.250	5.723	18,070,414
2023-07-03	6.140	6.250	6.140	6.240	5.714	27,747,808
2023-06-30	6.060	6.160	6.040	6.140	5.622	17,002,034
2023-06-29	6.030	6.080	6.020	6.060	5.549	10,561,612
2023-06-28	6.040	6.050	5.970	6.020	5.513	11,279,214
2023-06-27	5.930	6.050	5.930	6.030	5.522	15,928,795
2023-06-26	6.010	6.010	5.920	5.930	5.430	17,846,152
2023-06-21	6.060	6.100	6.020	6.020	5.513	13,288,877
2023-06-20	6.160	6.160	6.060	6.060	5.549	19,230,374
2023-06-19	6.210	6.210	6.130	6.140	5.622	19,669,000
2023-06-16	6.200	6.250	6.170	6.210	5.687	22,332,458
2023-06-15	6.160	6.200	6.130	6.190	5.668	15,503,640
2023-06-14	6.130	6.190	6.120	6.170	5.650	20,119,184
2023-06-13	6.140	6.180	6.120	6.150	5.632	15,070,197
2023-06-12	6.180	6.200	6.120	6.150	5.632	19,111,930
2023-06-09	6.200	6.250	6.150	6.190	5.668	20,712,843
2023-06-08	6.300	6.300	6.160	6.190	5.668	22,869,958
2023-06-07	6.420	6.550	6.400	6.460	5.732	23,447,454
2023-06-06	6.600	6.600	6.420	6.440	5.715	28,788,041
2023-06-05	6.550	6.640	6.510	6.620	5.874	26,704,361
2023-06-02	6.580	6.610	6.530	6.540	5.803	22,973,992
2023-06-01	6.700	6.700	6.550	6.560	5.821	33,570,923
2023-05-31	6.630	6.740	6.610	6.660	5.910	32,973,850
2023-05-30	6.670	6.690	6.550	6.630	5.883	29,227,651
2023-05-29	6.690	6.790	6.630	6.680	5.928	40,924,794
2023-05-26	6.410	6.740	6.390	6.660	5.910	49,433,243
2023-05-25	6.490	6.530	6.340	6.420	5.697	31,343,673
2023-05-24	6.600	6.620	6.460	6.490	5.759	38,672,763
2023-05-23	6.620	6.730	6.600	6.650	5.901	43,712,188
2023-05-22	6.610	6.710	6.570	6.620	5.874	32,251,979
2023-05-19	6.510	6.630	6.460	6.600	5.857	35,847,811
2023-05-18	6.500	6.630	6.480	6.510	5.777	24,250,457
2023-05-17	6.530	6.560	6.420	6.500	5.768	22,477,611
2023-05-16	6.510	6.600	6.450	6.570	5.830	31,945,340
2023-05-15	6.510	6.590	6.370	6.530	5.794	27,962,514
2023-05-12	6.490	6.620	6.460	6.530	5.794	33,838,793
2023-05-11	6.510	6.550	6.440	6.490	5.759	25,227,032
2023-05-10	6.560	6.580	6.470	6.500	5.768	24,805,315
2023-05-09	6.690	6.690	6.530	6.560	5.821	36,306,054
2023-05-08	6.690	6.800	6.620	6.690	5.936	39,031,200

← NewerPage 14 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.