Renhe Pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.370	6.410	6.330	6.360	5.644	22,370,884
2023-02-03	6.510	6.520	6.350	6.400	5.679	39,695,310
2023-02-02	6.460	6.510	6.420	6.500	5.768	38,707,126
2023-02-01	6.420	6.470	6.370	6.460	5.732	34,435,924
2023-01-31	6.370	6.420	6.320	6.410	5.688	25,604,386
2023-01-30	6.460	6.490	6.390	6.400	5.679	36,741,708
2023-01-20	6.370	6.440	6.370	6.430	5.706	23,956,167
2023-01-19	6.320	6.410	6.320	6.370	5.652	25,882,792
2023-01-18	6.340	6.360	6.310	6.360	5.644	17,462,988
2023-01-17	6.310	6.390	6.240	6.360	5.644	40,640,017
2023-01-16	6.240	6.340	6.240	6.300	5.590	30,313,019
2023-01-13	6.170	6.250	6.160	6.240	5.537	23,357,871
2023-01-12	6.230	6.270	6.160	6.170	5.475	27,718,620
2023-01-11	6.220	6.290	6.180	6.240	5.537	28,402,393
2023-01-10	6.290	6.300	6.210	6.220	5.519	30,395,775
2023-01-09	6.310	6.340	6.270	6.290	5.582	30,202,090
2023-01-06	6.400	6.400	6.260	6.290	5.582	43,812,709
2023-01-05	6.370	6.430	6.280	6.400	5.679	41,992,945
2023-01-04	6.390	6.440	6.320	6.410	5.688	63,811,838
2023-01-03	6.310	6.530	6.290	6.480	5.750	77,345,803
2022-12-30	6.300	6.310	6.190	6.190	5.493	40,107,540
2022-12-29	6.250	6.360	6.210	6.300	5.590	55,753,345
2022-12-28	6.310	6.340	6.210	6.240	5.537	46,425,055
2022-12-27	6.630	6.630	6.180	6.330	5.617	82,398,743
2022-12-26	6.730	6.780	6.580	6.630	5.883	47,124,843
2022-12-23	6.710	6.800	6.630	6.670	5.919	43,064,540
2022-12-22	6.950	6.960	6.670	6.730	5.972	57,468,753
2022-12-21	7.010	7.100	6.790	6.880	6.105	66,365,402
2022-12-20	7.130	7.280	6.930	6.980	6.194	80,540,422
2022-12-19	7.960	7.960	7.150	7.190	6.380	142,997,833
2022-12-16	7.700	8.060	7.680	7.940	7.046	100,011,032
2022-12-15	7.710	7.860	7.650	7.750	6.877	76,644,191
2022-12-14	8.140	8.150	7.700	7.760	6.886	132,222,292
2022-12-13	8.410	8.460	8.010	8.370	7.427	158,124,241
2022-12-12	8.030	8.490	7.860	8.400	7.454	208,476,271
2022-12-09	7.770	8.100	7.700	7.830	6.948	180,947,306
2022-12-08	7.850	8.290	7.480	7.700	6.833	267,466,211
2022-12-07	7.170	7.720	7.030	7.720	6.850	211,256,342
2022-12-06	7.160	7.350	6.940	7.020	6.229	102,892,849
2022-12-05	7.080	7.260	7.010	7.160	6.353	121,154,778
2022-12-02	6.660	6.990	6.650	6.900	6.123	100,305,686
2022-12-01	6.870	6.900	6.590	6.720	5.963	90,248,317
2022-11-30	6.740	6.890	6.650	6.730	5.972	63,176,201
2022-11-29	6.610	6.910	6.600	6.800	6.034	92,725,915
2022-11-28	6.550	6.800	6.530	6.670	5.919	68,525,945
2022-11-25	6.610	6.690	6.400	6.610	5.865	68,510,651
2022-11-24	6.580	6.730	6.530	6.690	5.936	74,339,917
2022-11-23	6.790	6.870	6.450	6.570	5.830	98,003,551
2022-11-22	7.180	7.350	6.760	6.890	6.114	113,169,955
2022-11-21	7.150	7.400	7.000	7.240	6.424	104,410,132
2022-11-18	6.960	7.450	6.910	7.260	6.442	165,459,906
2022-11-17	6.860	7.150	6.860	7.000	6.212	107,689,778
2022-11-16	7.250	7.270	6.860	6.890	6.114	114,594,937
2022-11-15	7.270	7.310	7.000	7.240	6.424	168,430,310
2022-11-14	6.620	7.280	6.530	7.280	6.460	241,316,312
2022-11-11	6.810	7.140	6.500	6.620	5.874	168,972,579
2022-11-10	6.500	6.930	6.400	6.640	5.892	119,628,505
2022-11-09	6.310	6.540	6.270	6.510	5.777	84,901,478
2022-11-08	6.170	6.350	6.080	6.310	5.599	64,075,623
2022-11-07	6.190	6.220	6.100	6.170	5.475	40,740,711

← NewerPage 16 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.