Renhe Pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	5.810	5.910	5.790	5.890	5.227	10,966,381
2022-08-04	5.800	5.840	5.720	5.820	5.164	9,519,802
2022-08-03	5.730	5.880	5.720	5.770	5.120	16,619,205
2022-08-02	5.950	5.950	5.660	5.740	5.093	26,682,140
2022-08-01	6.030	6.040	5.970	5.980	5.306	14,453,524
2022-07-29	6.100	6.120	6.030	6.040	5.360	14,660,130
2022-07-28	6.160	6.160	6.090	6.100	5.413	14,177,513
2022-07-27	6.080	6.150	6.080	6.130	5.440	9,589,385
2022-07-26	6.110	6.130	6.040	6.120	5.431	10,971,844
2022-07-25	6.090	6.160	6.080	6.100	5.413	13,083,000
2022-07-22	6.160	6.200	6.060	6.130	5.440	13,708,677
2022-07-21	6.150	6.200	6.110	6.160	5.466	17,460,401
2022-07-20	6.130	6.180	6.100	6.160	5.466	15,711,300
2022-07-19	6.070	6.110	6.030	6.100	5.413	11,595,095
2022-07-18	5.950	6.070	5.940	6.060	5.377	14,727,106
2022-07-15	6.140	6.140	5.920	5.940	5.271	23,767,668
2022-07-14	6.150	6.190	6.100	6.120	5.431	17,230,125
2022-07-13	6.140	6.180	6.100	6.160	5.466	13,190,700
2022-07-12	6.320	6.330	6.130	6.140	5.448	27,027,690
2022-07-11	6.280	6.380	6.270	6.330	5.617	27,627,892
2022-07-08	6.260	6.350	6.240	6.290	5.582	19,180,183
2022-07-07	6.270	6.280	6.210	6.240	5.537	21,033,183
2022-07-06	6.360	6.390	6.210	6.270	5.564	29,238,775
2022-07-05	6.450	6.510	6.330	6.390	5.670	34,967,335
2022-07-04	6.540	6.630	6.450	6.480	5.750	54,208,804
2022-07-01	6.400	6.560	6.350	6.500	5.768	48,890,835
2022-06-30	6.280	6.380	6.240	6.380	5.661	39,062,045
2022-06-29	6.290	6.340	6.250	6.260	5.555	34,893,352
2022-06-28	6.230	6.290	6.170	6.290	5.582	25,600,470
2022-06-27	6.300	6.430	6.210	6.240	5.537	38,316,735
2022-06-24	6.220	6.280	6.200	6.230	5.528	20,881,240
2022-06-23	6.160	6.220	6.110	6.210	5.511	20,367,079
2022-06-22	6.220	6.300	6.160	6.160	5.466	28,880,397
2022-06-21	6.290	6.330	6.170	6.230	5.528	24,570,603
2022-06-20	6.190	6.340	6.170	6.300	5.590	36,672,590
2022-06-17	6.160	6.210	6.100	6.190	5.493	31,387,460
2022-06-16	6.170	6.290	6.170	6.220	5.519	30,498,533
2022-06-15	6.210	6.250	6.150	6.170	5.475	33,375,726
2022-06-14	6.200	6.230	6.050	6.200	5.502	27,022,598
2022-06-13	6.150	6.320	6.120	6.280	5.573	34,110,905
2022-06-10	6.100	6.200	6.040	6.200	5.502	20,087,121
2022-06-09	6.280	6.280	6.060	6.130	5.440	33,121,200
2022-06-08	6.440	6.440	6.220	6.300	5.590	57,930,442
2022-06-07	6.050	6.560	6.030	6.560	5.821	64,215,645
2022-06-06	5.930	6.050	5.900	6.050	5.369	21,793,742
2022-06-02	5.890	5.950	5.830	5.930	5.262	13,091,969
2022-06-01	5.900	5.970	5.880	5.920	5.253	15,031,571
2022-05-31	5.870	5.960	5.790	5.930	5.262	18,659,593
2022-05-30	5.890	5.910	5.820	5.870	5.209	16,182,515
2022-05-27	5.950	5.950	5.830	5.880	5.218	23,667,855
2022-05-26	5.890	6.040	5.810	6.040	5.271	27,536,446
2022-05-25	5.820	5.870	5.760	5.870	5.123	13,938,540
2022-05-24	6.130	6.140	5.800	5.820	5.079	28,444,173
2022-05-23	6.060	6.140	6.040	6.130	5.349	18,380,200
2022-05-20	6.050	6.090	5.990	6.060	5.288	18,352,221
2022-05-19	5.890	6.010	5.850	6.000	5.236	17,674,684
2022-05-18	6.080	6.120	6.000	6.020	5.253	15,870,528
2022-05-17	6.180	6.200	5.960	6.080	5.306	22,848,720
2022-05-16	6.290	6.340	6.170	6.210	5.419	21,684,333
2022-05-13	6.190	6.310	6.120	6.210	5.419	23,408,689

← NewerPage 18 of 21 · 1,220 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.