Renhe Pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.740	6.790	6.580	6.690	5.936	43,390,137
2023-05-04	6.550	6.790	6.540	6.740	5.981	67,469,409
2023-04-28	6.520	6.650	6.410	6.590	5.848	60,096,622
2023-04-27	6.270	6.550	6.240	6.490	5.759	55,442,297
2023-04-26	6.100	6.300	6.060	6.220	5.519	32,721,391
2023-04-25	6.490	6.510	6.050	6.120	5.431	63,075,213
2023-04-24	6.470	6.570	6.440	6.480	5.750	46,718,974
2023-04-21	6.380	6.530	6.360	6.430	5.706	38,725,212
2023-04-20	6.420	6.450	6.350	6.390	5.670	21,019,600
2023-04-19	6.500	6.550	6.420	6.440	5.715	23,038,299
2023-04-18	6.520	6.540	6.470	6.500	5.768	18,739,710
2023-04-17	6.480	6.540	6.430	6.520	5.786	24,909,488
2023-04-14	6.480	6.550	6.440	6.490	5.759	20,225,302
2023-04-13	6.430	6.510	6.380	6.490	5.759	25,675,874
2023-04-12	6.460	6.560	6.410	6.450	5.723	29,875,257
2023-04-11	6.440	6.470	6.390	6.460	5.732	17,476,142
2023-04-10	6.520	6.520	6.400	6.430	5.706	26,262,905
2023-04-07	6.460	6.550	6.450	6.520	5.786	27,072,276
2023-04-06	6.450	6.530	6.450	6.480	5.750	32,087,417
2023-04-04	6.340	6.460	6.330	6.450	5.723	39,836,728
2023-04-03	6.310	6.370	6.310	6.340	5.626	21,960,052
2023-03-31	6.250	6.360	6.230	6.330	5.617	21,468,511
2023-03-30	6.270	6.290	6.210	6.250	5.546	16,515,110
2023-03-29	6.330	6.350	6.260	6.280	5.573	17,612,346
2023-03-28	6.310	6.370	6.260	6.330	5.617	19,136,500
2023-03-27	6.290	6.300	6.240	6.290	5.582	17,670,694
2023-03-24	6.380	6.410	6.290	6.310	5.599	25,483,079
2023-03-23	6.340	6.390	6.310	6.350	5.635	18,985,780
2023-03-22	6.370	6.400	6.330	6.360	5.644	18,167,600
2023-03-21	6.330	6.380	6.330	6.350	5.635	19,255,360
2023-03-20	6.450	6.460	6.320	6.330	5.617	32,822,056
2023-03-17	6.570	6.580	6.420	6.480	5.750	33,373,587
2023-03-16	6.420	6.600	6.370	6.520	5.786	54,149,187
2023-03-15	6.300	6.500	6.290	6.440	5.715	38,538,781
2023-03-14	6.370	6.420	6.230	6.270	5.564	23,513,416
2023-03-13	6.310	6.420	6.280	6.390	5.670	18,582,613
2023-03-10	6.430	6.430	6.340	6.350	5.635	23,949,026
2023-03-09	6.460	6.530	6.430	6.470	5.741	17,302,787
2023-03-08	6.450	6.480	6.410	6.460	5.732	18,092,857
2023-03-07	6.590	6.630	6.450	6.460	5.732	35,124,983
2023-03-06	6.610	6.660	6.570	6.610	5.865	31,939,969
2023-03-03	6.580	6.620	6.540	6.570	5.830	25,154,293
2023-03-02	6.640	6.640	6.570	6.590	5.848	36,595,907
2023-03-01	6.720	6.740	6.610	6.670	5.919	48,057,310
2023-02-28	6.480	6.660	6.480	6.660	5.910	59,922,025
2023-02-27	6.500	6.550	6.450	6.480	5.750	19,242,636
2023-02-24	6.510	6.530	6.460	6.500	5.768	20,310,737
2023-02-23	6.600	6.610	6.480	6.540	5.803	39,831,440
2023-02-22	6.600	6.680	6.570	6.620	5.874	31,712,566
2023-02-21	6.620	6.660	6.570	6.640	5.892	44,411,440
2023-02-20	6.720	6.720	6.520	6.660	5.910	67,810,643
2023-02-17	6.420	6.760	6.400	6.730	5.972	123,209,074
2023-02-16	6.390	6.550	6.360	6.460	5.732	77,860,010
2023-02-15	6.430	6.470	6.380	6.400	5.679	31,947,134
2023-02-14	6.360	6.430	6.340	6.430	5.706	39,025,073
2023-02-13	6.320	6.380	6.300	6.350	5.635	28,447,181
2023-02-10	6.350	6.360	6.290	6.320	5.608	23,962,119
2023-02-09	6.310	6.360	6.270	6.350	5.635	28,311,590
2023-02-08	6.350	6.360	6.310	6.320	5.608	22,331,844
2023-02-07	6.360	6.380	6.310	6.340	5.626	25,923,204

← NewerPage 15 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.