Renhe Pharmacy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 6.180 | 6.240 | 6.130 | 6.200 | 5.502 | 54,871,668 |
| 2022-11-03 | 6.170 | 6.250 | 6.100 | 6.180 | 5.484 | 54,897,840 |
| 2022-11-02 | 6.270 | 6.570 | 6.210 | 6.240 | 5.537 | 103,877,138 |
| 2022-11-01 | 6.350 | 6.500 | 6.210 | 6.360 | 5.644 | 85,299,718 |
| 2022-10-31 | 6.040 | 6.340 | 5.970 | 6.330 | 5.617 | 95,765,840 |
| 2022-10-28 | 6.130 | 6.250 | 6.010 | 6.060 | 5.377 | 79,732,299 |
| 2022-10-27 | 5.950 | 6.350 | 5.890 | 6.270 | 5.564 | 132,707,394 |
| 2022-10-26 | 5.550 | 6.060 | 5.540 | 5.900 | 5.235 | 84,526,565 |
| 2022-10-25 | 5.680 | 5.710 | 5.490 | 5.510 | 4.889 | 20,636,518 |
| 2022-10-24 | 5.830 | 5.910 | 5.650 | 5.670 | 5.031 | 19,844,997 |
| 2022-10-21 | 5.830 | 5.880 | 5.760 | 5.850 | 5.191 | 15,801,609 |
| 2022-10-20 | 5.820 | 5.920 | 5.780 | 5.830 | 5.173 | 17,437,275 |
| 2022-10-19 | 5.970 | 5.970 | 5.820 | 5.850 | 5.191 | 24,421,949 |
| 2022-10-18 | 5.880 | 6.030 | 5.800 | 6.010 | 5.333 | 35,848,081 |
| 2022-10-17 | 5.810 | 5.930 | 5.780 | 5.870 | 5.209 | 22,815,629 |
| 2022-10-14 | 5.650 | 5.880 | 5.650 | 5.830 | 5.173 | 27,221,904 |
| 2022-10-13 | 5.480 | 5.670 | 5.450 | 5.640 | 5.005 | 16,021,334 |
| 2022-10-12 | 5.440 | 5.520 | 5.330 | 5.510 | 4.889 | 11,545,754 |
| 2022-10-11 | 5.490 | 5.490 | 5.330 | 5.440 | 4.827 | 10,885,839 |
| 2022-10-10 | 5.580 | 5.650 | 5.480 | 5.500 | 4.880 | 12,427,045 |
| 2022-09-30 | 5.490 | 5.620 | 5.490 | 5.570 | 4.943 | 14,005,981 |
| 2022-09-29 | 5.500 | 5.610 | 5.470 | 5.500 | 4.880 | 9,200,727 |
| 2022-09-28 | 5.520 | 5.600 | 5.450 | 5.480 | 4.863 | 9,920,280 |
| 2022-09-27 | 5.380 | 5.550 | 5.370 | 5.550 | 4.925 | 9,642,105 |
| 2022-09-26 | 5.500 | 5.500 | 5.370 | 5.380 | 4.774 | 8,068,657 |
| 2022-09-23 | 5.550 | 5.580 | 5.480 | 5.530 | 4.907 | 7,924,511 |
| 2022-09-22 | 5.540 | 5.600 | 5.530 | 5.540 | 4.916 | 6,171,820 |
| 2022-09-21 | 5.540 | 5.600 | 5.490 | 5.590 | 4.960 | 7,058,719 |
| 2022-09-20 | 5.550 | 5.590 | 5.520 | 5.540 | 4.916 | 6,984,594 |
| 2022-09-19 | 5.640 | 5.660 | 5.480 | 5.510 | 4.889 | 14,513,686 |
| 2022-09-16 | 5.810 | 5.840 | 5.650 | 5.660 | 5.022 | 20,901,543 |
| 2022-09-15 | 5.910 | 5.940 | 5.790 | 5.830 | 5.173 | 15,420,745 |
| 2022-09-14 | 5.910 | 5.920 | 5.840 | 5.900 | 5.235 | 12,700,067 |
| 2022-09-13 | 5.900 | 6.020 | 5.880 | 5.970 | 5.298 | 23,049,252 |
| 2022-09-09 | 5.840 | 5.890 | 5.830 | 5.880 | 5.218 | 10,133,150 |
| 2022-09-08 | 5.860 | 5.880 | 5.820 | 5.820 | 5.164 | 7,003,650 |
| 2022-09-07 | 5.890 | 5.910 | 5.830 | 5.850 | 5.191 | 8,399,300 |
| 2022-09-06 | 5.820 | 5.890 | 5.800 | 5.890 | 5.227 | 11,747,300 |
| 2022-09-05 | 5.900 | 5.920 | 5.780 | 5.820 | 5.164 | 14,805,250 |
| 2022-09-02 | 5.870 | 5.940 | 5.830 | 5.890 | 5.227 | 11,936,002 |
| 2022-09-01 | 5.870 | 5.920 | 5.840 | 5.860 | 5.200 | 9,770,400 |
| 2022-08-31 | 5.920 | 5.920 | 5.830 | 5.870 | 5.209 | 9,604,437 |
| 2022-08-30 | 5.870 | 5.940 | 5.850 | 5.900 | 5.235 | 10,808,753 |
| 2022-08-29 | 5.800 | 5.880 | 5.700 | 5.870 | 5.209 | 11,342,112 |
| 2022-08-26 | 5.850 | 5.940 | 5.810 | 5.860 | 5.200 | 12,385,965 |
| 2022-08-25 | 5.900 | 5.910 | 5.800 | 5.850 | 5.191 | 16,060,612 |
| 2022-08-24 | 5.980 | 6.030 | 5.880 | 5.900 | 5.235 | 13,504,634 |
| 2022-08-23 | 6.010 | 6.030 | 5.960 | 5.980 | 5.306 | 9,338,305 |
| 2022-08-22 | 5.950 | 6.040 | 5.850 | 6.040 | 5.360 | 13,550,615 |
| 2022-08-19 | 6.000 | 6.030 | 5.960 | 5.970 | 5.298 | 8,459,685 |
| 2022-08-18 | 6.060 | 6.070 | 5.990 | 6.010 | 5.333 | 9,808,127 |
| 2022-08-17 | 6.040 | 6.070 | 6.020 | 6.050 | 5.369 | 11,659,284 |
| 2022-08-16 | 6.040 | 6.060 | 6.000 | 6.020 | 5.342 | 9,144,950 |
| 2022-08-15 | 6.080 | 6.080 | 5.970 | 6.040 | 5.360 | 11,238,643 |
| 2022-08-12 | 6.010 | 6.100 | 5.950 | 6.070 | 5.386 | 15,780,574 |
| 2022-08-11 | 5.830 | 6.000 | 5.820 | 5.990 | 5.315 | 18,002,076 |
| 2022-08-10 | 5.880 | 5.880 | 5.800 | 5.820 | 5.164 | 8,090,400 |
| 2022-08-09 | 5.940 | 5.940 | 5.860 | 5.890 | 5.227 | 8,575,353 |
| 2022-08-08 | 5.900 | 5.980 | 5.880 | 5.950 | 5.280 | 11,048,691 |
| 2022-08-05 | 5.810 | 5.910 | 5.790 | 5.890 | 5.227 | 10,966,381 |
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.