Renhe Pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.450	7.650	7.350	7.620	6.650	33,613,070
2022-02-08	7.440	7.550	7.250	7.450	6.501	27,335,367
2022-02-07	7.500	7.550	7.400	7.440	6.493	14,661,220
2022-01-28	7.290	7.500	7.220	7.390	6.449	20,229,585
2022-01-27	7.620	7.660	7.250	7.270	6.344	23,640,752
2022-01-26	7.640	7.770	7.480	7.570	6.606	28,539,443
2022-01-25	8.300	8.390	7.540	7.610	6.641	62,527,388
2022-01-24	8.380	8.380	8.210	8.310	7.252	25,898,796
2022-01-21	8.630	8.640	8.280	8.390	7.322	30,377,603
2022-01-20	8.630	8.790	8.510	8.620	7.522	29,971,206
2022-01-19	8.890	8.950	8.550	8.630	7.531	41,289,914
2022-01-18	9.400	9.400	8.840	8.890	7.758	60,838,071
2022-01-17	9.550	9.650	9.330	9.410	8.212	39,720,439
2022-01-14	9.300	9.780	9.270	9.580	8.360	43,679,293
2022-01-13	9.630	9.800	9.400	9.410	8.212	53,021,285
2022-01-12	9.890	10.030	9.660	9.840	8.587	58,097,900
2022-01-11	9.670	10.350	9.600	10.080	8.796	98,767,026
2022-01-10	9.710	9.850	9.410	9.710	8.474	64,664,392
2022-01-07	10.000	10.180	9.580	9.640	8.413	123,265,737
2022-01-06	8.920	9.900	8.850	9.900	8.639	105,229,272
2022-01-05	9.470	9.500	8.850	9.000	7.854	57,368,669
2022-01-04	9.500	9.820	9.420	9.460	8.255	93,818,470
2021-12-31	8.720	9.550	8.690	9.320	8.133	91,033,392
2021-12-30	8.680	8.780	8.520	8.720	7.610	37,114,873
2021-12-29	8.820	9.030	8.680	8.710	7.601	36,970,425
2021-12-28	9.200	9.270	8.670	8.830	7.706	70,591,417
2021-12-27	9.400	9.570	9.230	9.350	8.159	38,632,170
2021-12-24	9.220	9.590	9.000	9.410	8.212	59,314,975
2021-12-23	9.190	9.550	9.180	9.270	8.090	48,252,958
2021-12-22	8.810	9.490	8.780	9.330	8.142	84,269,845
2021-12-21	8.890	9.200	8.670	8.800	7.679	65,633,297
2021-12-20	8.260	9.030	8.210	8.790	7.671	83,354,557
2021-12-17	8.290	8.330	8.240	8.250	7.200	9,212,644
2021-12-16	8.270	8.320	8.220	8.290	7.234	11,430,103
2021-12-15	8.380	8.380	8.250	8.270	7.217	14,268,468
2021-12-14	8.340	8.420	8.310	8.380	7.313	10,760,124
2021-12-13	8.400	8.450	8.310	8.340	7.278	16,489,061
2021-12-10	8.480	8.560	8.400	8.440	7.365	15,655,598
2021-12-09	8.270	8.490	8.220	8.460	7.383	27,596,358
2021-12-08	8.270	8.290	8.160	8.270	7.217	18,995,300
2021-12-07	8.280	8.330	8.180	8.230	7.182	15,576,707
2021-12-06	8.410	8.420	8.180	8.280	7.226	21,210,747
2021-12-03	8.450	8.460	8.360	8.400	7.330	13,718,693
2021-12-02	8.510	8.560	8.430	8.450	7.374	11,828,980
2021-12-01	8.500	8.560	8.430	8.530	7.444	10,226,680
2021-11-30	8.550	8.570	8.430	8.500	7.418	13,295,185
2021-11-29	8.550	8.690	8.500	8.560	7.470	11,924,827
2021-11-26	8.790	8.790	8.500	8.570	7.479	19,166,226
2021-11-25	8.700	8.880	8.630	8.820	7.697	19,579,331
2021-11-24	8.580	8.720	8.560	8.690	7.583	16,447,196
2021-11-23	8.560	8.620	8.530	8.600	7.505	10,235,684
2021-11-22	8.680	8.680	8.530	8.570	7.479	13,838,889
2021-11-19	8.480	8.650	8.390	8.640	7.540	16,825,732
2021-11-18	8.620	8.650	8.440	8.460	7.383	19,022,920
2021-11-17	8.750	8.760	8.570	8.650	7.549	14,622,127
2021-11-16	8.720	8.850	8.660	8.720	7.610	14,810,839
2021-11-15	8.730	8.950	8.680	8.710	7.601	19,099,737
2021-11-12	8.850	8.950	8.630	8.750	7.636	24,345,777
2021-11-11	8.860	8.970	8.750	8.840	7.714	16,014,574
2021-11-10	9.070	9.100	8.830	8.920	7.784	15,110,844

← NewerPage 20 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.