Renhe Pharmacy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 5.660 | 5.690 | 5.500 | 5.550 | 5.401 | 24,009,984 |
| 2026-04-23 | 5.720 | 5.740 | 5.670 | 5.710 | 5.557 | 10,944,138 |
| 2026-04-22 | 5.730 | 5.760 | 5.710 | 5.740 | 5.586 | 8,423,350 |
| 2026-04-21 | 5.770 | 5.820 | 5.730 | 5.750 | 5.596 | 10,498,164 |
| 2026-04-20 | 5.780 | 5.810 | 5.760 | 5.770 | 5.615 | 10,956,050 |
| 2026-04-17 | 5.870 | 5.880 | 5.780 | 5.800 | 5.644 | 12,526,300 |
| 2026-04-16 | 5.920 | 5.920 | 5.860 | 5.890 | 5.732 | 11,176,657 |
| 2026-04-15 | 5.850 | 5.940 | 5.810 | 5.910 | 5.752 | 20,857,136 |
| 2026-04-14 | 5.860 | 5.870 | 5.740 | 5.830 | 5.674 | 17,631,926 |
| 2026-04-13 | 5.870 | 5.880 | 5.820 | 5.840 | 5.683 | 13,166,535 |
| 2026-04-10 | 5.860 | 5.940 | 5.840 | 5.860 | 5.703 | 15,082,000 |
| 2026-04-09 | 5.880 | 5.980 | 5.860 | 5.860 | 5.703 | 17,626,700 |
| 2026-04-08 | 5.900 | 5.950 | 5.870 | 5.920 | 5.761 | 22,874,625 |
| 2026-04-07 | 5.830 | 5.910 | 5.740 | 5.850 | 5.693 | 16,358,100 |
| 2026-04-03 | 5.860 | 5.930 | 5.820 | 5.830 | 5.674 | 25,442,726 |
| 2026-04-02 | 5.870 | 5.930 | 5.850 | 5.890 | 5.732 | 23,662,225 |
| 2026-04-01 | 5.790 | 5.870 | 5.740 | 5.860 | 5.703 | 20,276,200 |
| 2026-03-31 | 5.740 | 5.810 | 5.700 | 5.740 | 5.586 | 15,627,123 |
| 2026-03-30 | 5.650 | 5.770 | 5.640 | 5.740 | 5.586 | 16,938,719 |
| 2026-03-27 | 5.540 | 5.710 | 5.520 | 5.700 | 5.547 | 17,368,151 |
| 2026-03-26 | 5.580 | 5.660 | 5.550 | 5.570 | 5.421 | 13,914,300 |
| 2026-03-25 | 5.500 | 5.600 | 5.490 | 5.590 | 5.440 | 14,796,936 |
| 2026-03-24 | 5.440 | 5.500 | 5.360 | 5.490 | 5.343 | 16,039,418 |
| 2026-03-23 | 5.600 | 5.600 | 5.310 | 5.340 | 5.197 | 31,717,488 |
| 2026-03-20 | 5.760 | 5.800 | 5.660 | 5.660 | 5.508 | 17,813,651 |
| 2026-03-19 | 5.840 | 5.880 | 5.740 | 5.750 | 5.596 | 16,778,600 |
| 2026-03-18 | 5.890 | 5.910 | 5.820 | 5.890 | 5.732 | 15,156,325 |
| 2026-03-17 | 5.940 | 5.980 | 5.870 | 5.890 | 5.732 | 16,212,725 |
| 2026-03-16 | 5.920 | 5.940 | 5.870 | 5.930 | 5.771 | 14,131,856 |
| 2026-03-13 | 5.920 | 5.950 | 5.900 | 5.920 | 5.761 | 20,033,481 |
| 2026-03-12 | 5.900 | 5.930 | 5.870 | 5.910 | 5.752 | 15,197,164 |
| 2026-03-11 | 5.910 | 5.910 | 5.860 | 5.910 | 5.752 | 12,980,917 |
| 2026-03-10 | 5.900 | 5.930 | 5.880 | 5.910 | 5.752 | 13,348,137 |
| 2026-03-09 | 5.860 | 5.910 | 5.820 | 5.880 | 5.722 | 16,188,232 |
| 2026-03-06 | 5.750 | 5.920 | 5.730 | 5.910 | 5.752 | 21,934,366 |
| 2026-03-05 | 5.800 | 5.820 | 5.740 | 5.760 | 5.606 | 15,225,752 |
| 2026-03-04 | 5.790 | 5.840 | 5.710 | 5.720 | 5.567 | 20,119,500 |
| 2026-03-03 | 5.930 | 5.960 | 5.820 | 5.840 | 5.683 | 24,674,462 |
| 2026-03-02 | 5.960 | 5.980 | 5.880 | 5.920 | 5.761 | 20,453,802 |
| 2026-02-27 | 5.960 | 6.020 | 5.940 | 6.020 | 5.859 | 21,232,960 |
| 2026-02-26 | 5.940 | 5.960 | 5.910 | 5.930 | 5.771 | 12,872,475 |
| 2026-02-25 | 5.910 | 5.980 | 5.890 | 5.930 | 5.771 | 16,609,233 |
| 2026-02-24 | 5.880 | 5.920 | 5.860 | 5.900 | 5.742 | 12,079,964 |
| 2026-02-13 | 5.880 | 5.900 | 5.830 | 5.840 | 5.683 | 12,590,900 |
| 2026-02-12 | 5.940 | 5.960 | 5.880 | 5.890 | 5.732 | 19,642,817 |
| 2026-02-11 | 5.960 | 5.980 | 5.940 | 5.950 | 5.790 | 10,884,700 |
| 2026-02-10 | 5.970 | 6.000 | 5.940 | 5.960 | 5.800 | 14,249,970 |
| 2026-02-09 | 5.980 | 6.000 | 5.940 | 5.980 | 5.820 | 21,646,943 |
| 2026-02-06 | 6.080 | 6.140 | 5.950 | 5.950 | 5.790 | 37,134,618 |
| 2026-02-05 | 5.950 | 5.980 | 5.920 | 5.950 | 5.790 | 15,408,603 |
| 2026-02-04 | 5.920 | 5.980 | 5.880 | 5.970 | 5.810 | 17,990,480 |
| 2026-02-03 | 5.900 | 5.930 | 5.860 | 5.920 | 5.761 | 19,402,184 |
| 2026-02-02 | 5.950 | 6.010 | 5.830 | 5.840 | 5.683 | 24,374,978 |
| 2026-01-30 | 6.030 | 6.080 | 5.940 | 5.990 | 5.829 | 27,365,500 |
| 2026-01-29 | 6.050 | 6.090 | 5.980 | 6.050 | 5.888 | 24,293,337 |
| 2026-01-28 | 6.110 | 6.120 | 6.060 | 6.070 | 5.907 | 25,241,688 |
| 2026-01-27 | 6.220 | 6.220 | 6.050 | 6.130 | 5.966 | 34,185,468 |
| 2026-01-26 | 6.150 | 6.260 | 6.140 | 6.220 | 6.053 | 45,307,274 |
| 2026-01-23 | 6.120 | 6.180 | 6.110 | 6.160 | 5.995 | 34,592,301 |
| 2026-01-22 | 6.080 | 6.110 | 6.060 | 6.090 | 5.927 | 18,122,875 |
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.