Renhe Pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.190	6.330	6.090	6.100	5.323	29,631,695
2022-05-10	6.120	6.210	6.050	6.180	5.393	21,648,292
2022-05-09	6.190	6.190	6.100	6.170	5.384	19,382,706
2022-05-06	6.020	6.210	5.980	6.150	5.367	21,640,306
2022-05-05	6.100	6.210	6.070	6.150	5.367	24,242,104
2022-04-29	5.980	6.080	5.870	6.060	5.288	29,987,087
2022-04-28	5.780	5.940	5.700	5.860	5.114	27,677,962
2022-04-27	5.520	5.800	5.410	5.780	5.044	27,014,194
2022-04-26	5.840	5.920	5.600	5.620	4.904	26,902,849
2022-04-25	6.170	6.230	5.810	5.830	5.088	20,769,493
2022-04-22	6.150	6.290	6.060	6.230	5.437	15,291,044
2022-04-21	6.500	6.560	6.170	6.210	5.419	22,147,662
2022-04-20	6.780	6.780	6.500	6.530	5.699	22,405,888
2022-04-19	6.710	6.770	6.660	6.740	5.882	12,242,855
2022-04-18	6.680	6.720	6.540	6.690	5.838	13,372,594
2022-04-15	6.900	6.910	6.710	6.730	5.873	25,354,896
2022-04-14	6.960	7.060	6.900	6.930	6.048	23,058,324
2022-04-13	7.120	7.120	6.910	6.930	6.048	17,754,666
2022-04-12	7.070	7.120	6.910	7.110	6.205	20,919,445
2022-04-11	7.270	7.360	7.010	7.080	6.178	27,387,601
2022-04-08	7.540	7.550	7.160	7.290	6.362	33,836,275
2022-04-07	7.720	7.890	7.570	7.580	6.615	30,771,495
2022-04-06	7.750	7.960	7.700	7.770	6.781	43,366,067
2022-04-01	7.770	7.770	7.550	7.620	6.650	41,113,867
2022-03-31	7.670	8.060	7.630	7.850	6.850	53,057,962
2022-03-30	7.760	7.800	7.570	7.730	6.746	29,486,099
2022-03-29	7.570	7.810	7.430	7.720	6.737	36,156,240
2022-03-28	7.800	7.940	7.480	7.570	6.606	46,024,993
2022-03-25	7.850	8.040	7.800	7.820	6.824	43,963,958
2022-03-24	7.620	7.990	7.530	7.860	6.859	48,724,728
2022-03-23	7.480	7.780	7.420	7.690	6.711	36,570,864
2022-03-22	7.590	7.610	7.410	7.480	6.528	20,850,896
2022-03-21	7.640	7.790	7.470	7.640	6.667	33,200,833
2022-03-18	7.210	7.640	7.160	7.640	6.667	41,457,295
2022-03-17	7.200	7.480	7.150	7.190	6.274	35,121,869
2022-03-16	7.180	7.240	6.800	7.150	6.240	25,902,597
2022-03-15	7.380	7.440	7.070	7.100	6.196	28,969,250
2022-03-14	7.700	7.790	7.380	7.450	6.501	28,399,594
2022-03-11	7.470	7.650	7.300	7.640	6.667	28,825,750
2022-03-10	7.160	7.510	7.160	7.480	6.528	32,251,525
2022-03-09	7.310	7.410	6.740	7.060	6.161	44,969,335
2022-03-08	7.800	7.810	7.240	7.320	6.388	34,297,604
2022-03-07	7.880	8.090	7.800	7.840	6.842	23,358,128
2022-03-04	8.000	8.100	7.830	7.900	6.894	26,476,670
2022-03-03	7.950	8.120	7.850	8.020	6.999	32,019,223
2022-03-02	7.650	7.970	7.620	7.910	6.903	41,106,600
2022-03-01	7.770	7.800	7.620	7.660	6.685	23,012,999
2022-02-28	7.770	7.860	7.680	7.770	6.781	25,187,252
2022-02-25	7.730	7.810	7.700	7.740	6.754	16,080,215
2022-02-24	7.770	8.030	7.600	7.690	6.711	33,657,027
2022-02-23	7.780	7.870	7.740	7.830	6.833	20,288,858
2022-02-22	7.800	7.800	7.670	7.770	6.781	20,695,047
2022-02-21	7.590	7.860	7.560	7.840	6.842	28,278,469
2022-02-18	7.550	7.640	7.460	7.600	6.632	13,593,050
2022-02-17	7.630	7.650	7.550	7.580	6.615	13,149,261
2022-02-16	7.580	7.660	7.530	7.650	6.676	16,492,330
2022-02-15	7.630	7.710	7.500	7.600	6.632	24,686,541
2022-02-14	7.350	7.640	7.330	7.590	6.624	28,405,142
2022-02-11	7.550	7.590	7.400	7.430	6.484	25,181,726
2022-02-10	7.620	7.660	7.520	7.590	6.624	22,869,177

← NewerPage 19 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.