Renhe Pharmacy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5.300 | 5.400 | 5.270 | 5.370 | 5.370 | 15,630,552 |
| 2026-07-22 | 5.370 | 5.410 | 5.240 | 5.320 | 5.320 | 22,192,311 |
| 2026-07-21 | 5.420 | 5.510 | 5.360 | 5.360 | 5.360 | 25,812,507 |
| 2026-07-20 | 5.400 | 5.520 | 5.370 | 5.460 | 5.460 | 31,445,485 |
| 2026-07-17 | 5.530 | 5.600 | 5.400 | 5.410 | 5.410 | 35,698,735 |
| 2026-07-16 | 5.560 | 5.710 | 5.540 | 5.660 | 5.508 | 30,006,874 |
| 2026-07-15 | 5.420 | 5.630 | 5.400 | 5.600 | 5.450 | 28,018,962 |
| 2026-07-14 | 5.380 | 5.510 | 5.320 | 5.450 | 5.304 | 25,724,570 |
| 2026-07-13 | 5.300 | 5.430 | 5.280 | 5.370 | 5.226 | 29,344,975 |
| 2026-07-10 | 5.220 | 5.340 | 5.150 | 5.260 | 5.119 | 17,241,642 |
| 2026-07-09 | 5.250 | 5.340 | 5.180 | 5.220 | 5.080 | 16,500,850 |
| 2026-07-08 | 5.240 | 5.350 | 5.180 | 5.280 | 5.138 | 17,917,125 |
| 2026-07-07 | 5.410 | 5.410 | 5.220 | 5.240 | 5.099 | 16,941,100 |
| 2026-07-06 | 5.350 | 5.470 | 5.300 | 5.410 | 5.265 | 23,925,000 |
| 2026-07-03 | 5.280 | 5.380 | 5.240 | 5.370 | 5.226 | 28,281,543 |
| 2026-07-02 | 5.160 | 5.280 | 5.150 | 5.240 | 5.099 | 16,844,985 |
| 2026-07-01 | 5.050 | 5.190 | 5.020 | 5.180 | 5.041 | 16,764,099 |
| 2026-06-30 | 5.050 | 5.130 | 4.960 | 5.090 | 4.954 | 21,703,692 |
| 2026-06-29 | 4.980 | 5.120 | 4.850 | 5.080 | 4.944 | 20,694,787 |
| 2026-06-26 | 5.110 | 5.150 | 4.980 | 4.990 | 4.856 | 16,934,625 |
| 2026-06-25 | 5.160 | 5.180 | 5.050 | 5.130 | 4.992 | 11,127,066 |
| 2026-06-24 | 5.310 | 5.320 | 5.170 | 5.180 | 5.041 | 13,014,247 |
| 2026-06-23 | 5.130 | 5.330 | 5.120 | 5.270 | 5.129 | 17,292,400 |
| 2026-06-22 | 5.140 | 5.230 | 5.010 | 5.150 | 5.012 | 15,703,503 |
| 2026-06-18 | 5.160 | 5.190 | 5.100 | 5.130 | 4.992 | 10,788,700 |
| 2026-06-17 | 5.270 | 5.270 | 5.160 | 5.180 | 5.041 | 10,140,083 |
| 2026-06-16 | 5.310 | 5.320 | 5.230 | 5.260 | 5.119 | 9,445,439 |
| 2026-06-15 | 5.300 | 5.350 | 5.270 | 5.330 | 5.187 | 12,618,900 |
| 2026-06-12 | 5.160 | 5.310 | 5.140 | 5.300 | 5.158 | 14,689,035 |
| 2026-06-11 | 5.220 | 5.250 | 5.120 | 5.130 | 4.992 | 10,848,000 |
| 2026-06-10 | 5.180 | 5.230 | 5.150 | 5.220 | 5.080 | 10,944,118 |
| 2026-06-09 | 5.210 | 5.230 | 5.180 | 5.190 | 5.051 | 8,171,724 |
| 2026-06-08 | 5.260 | 5.290 | 5.150 | 5.210 | 5.070 | 13,399,800 |
| 2026-06-05 | 5.270 | 5.330 | 5.260 | 5.280 | 5.138 | 8,390,825 |
| 2026-06-04 | 5.330 | 5.370 | 5.250 | 5.270 | 5.129 | 9,784,014 |
| 2026-06-03 | 5.380 | 5.400 | 5.260 | 5.330 | 5.187 | 13,312,875 |
| 2026-06-02 | 5.420 | 5.440 | 5.370 | 5.380 | 5.236 | 10,409,169 |
| 2026-06-01 | 5.370 | 5.440 | 5.310 | 5.430 | 5.284 | 14,656,365 |
| 2026-05-29 | 5.270 | 5.360 | 5.250 | 5.350 | 5.207 | 14,415,706 |
| 2026-05-28 | 5.340 | 5.370 | 5.230 | 5.240 | 5.099 | 14,536,952 |
| 2026-05-27 | 5.400 | 5.410 | 5.300 | 5.330 | 5.187 | 13,378,621 |
| 2026-05-26 | 5.420 | 5.430 | 5.370 | 5.410 | 5.265 | 8,704,614 |
| 2026-05-25 | 5.380 | 5.430 | 5.360 | 5.410 | 5.265 | 9,360,500 |
| 2026-05-22 | 5.420 | 5.440 | 5.370 | 5.380 | 5.236 | 11,065,700 |
| 2026-05-21 | 5.480 | 5.520 | 5.400 | 5.410 | 5.265 | 11,707,453 |
| 2026-05-20 | 5.550 | 5.560 | 5.460 | 5.480 | 5.333 | 10,343,000 |
| 2026-05-19 | 5.540 | 5.570 | 5.530 | 5.570 | 5.421 | 8,446,632 |
| 2026-05-18 | 5.560 | 5.570 | 5.490 | 5.520 | 5.372 | 12,071,591 |
| 2026-05-15 | 5.600 | 5.630 | 5.540 | 5.570 | 5.421 | 12,943,973 |
| 2026-05-14 | 5.670 | 5.690 | 5.600 | 5.610 | 5.460 | 13,205,350 |
| 2026-05-13 | 5.680 | 5.720 | 5.650 | 5.670 | 5.518 | 12,794,728 |
| 2026-05-12 | 5.750 | 5.760 | 5.690 | 5.690 | 5.537 | 14,205,401 |
| 2026-05-11 | 5.730 | 5.780 | 5.680 | 5.760 | 5.606 | 18,367,230 |
| 2026-05-08 | 5.700 | 5.740 | 5.690 | 5.710 | 5.557 | 12,835,721 |
| 2026-05-07 | 5.700 | 5.720 | 5.670 | 5.690 | 5.537 | 14,525,925 |
| 2026-05-06 | 5.700 | 5.740 | 5.680 | 5.690 | 5.537 | 14,518,289 |
| 2026-04-30 | 5.700 | 5.740 | 5.680 | 5.690 | 5.537 | 10,875,758 |
| 2026-04-29 | 5.660 | 5.730 | 5.650 | 5.700 | 5.547 | 15,322,104 |
| 2026-04-28 | 5.660 | 5.780 | 5.620 | 5.720 | 5.567 | 29,036,359 |
| 2026-04-27 | 5.540 | 5.570 | 5.510 | 5.560 | 5.411 | 15,456,345 |
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.