Renhe Pharmacy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6.100 | 6.120 | 6.050 | 6.080 | 5.917 | 23,620,630 |
| 2026-01-20 | 6.100 | 6.130 | 6.070 | 6.120 | 5.956 | 21,382,293 |
| 2026-01-19 | 6.060 | 6.130 | 6.020 | 6.110 | 5.946 | 21,917,176 |
| 2026-01-16 | 6.220 | 6.250 | 6.080 | 6.090 | 5.927 | 36,319,996 |
| 2026-01-15 | 6.320 | 6.320 | 6.170 | 6.200 | 6.034 | 41,034,000 |
| 2026-01-14 | 6.140 | 6.410 | 6.120 | 6.320 | 6.151 | 92,507,634 |
| 2026-01-13 | 6.240 | 6.250 | 6.110 | 6.130 | 5.966 | 50,630,560 |
| 2026-01-12 | 6.060 | 6.280 | 6.000 | 6.180 | 6.014 | 76,436,510 |
| 2026-01-09 | 6.010 | 6.070 | 5.970 | 6.050 | 5.888 | 55,180,436 |
| 2026-01-08 | 6.060 | 6.130 | 6.030 | 6.030 | 5.868 | 50,895,840 |
| 2026-01-07 | 6.190 | 6.190 | 6.020 | 6.050 | 5.888 | 58,859,423 |
| 2026-01-06 | 6.120 | 6.250 | 6.010 | 6.250 | 6.082 | 102,409,676 |
| 2026-01-05 | 5.750 | 6.130 | 5.740 | 6.110 | 5.946 | 124,613,659 |
| 2025-12-31 | 5.680 | 5.690 | 5.640 | 5.650 | 5.498 | 13,848,626 |
| 2025-12-30 | 5.710 | 5.730 | 5.650 | 5.670 | 5.518 | 14,571,080 |
| 2025-12-29 | 5.770 | 5.780 | 5.690 | 5.700 | 5.547 | 17,792,800 |
| 2025-12-26 | 5.790 | 5.820 | 5.770 | 5.780 | 5.625 | 10,828,300 |
| 2025-12-25 | 5.800 | 5.810 | 5.750 | 5.800 | 5.644 | 12,173,200 |
| 2025-12-24 | 5.760 | 5.800 | 5.740 | 5.790 | 5.635 | 7,655,100 |
| 2025-12-23 | 5.820 | 5.850 | 5.750 | 5.760 | 5.606 | 11,515,500 |
| 2025-12-22 | 5.850 | 5.880 | 5.820 | 5.830 | 5.674 | 12,053,666 |
| 2025-12-19 | 5.830 | 5.880 | 5.810 | 5.870 | 5.713 | 12,370,614 |
| 2025-12-18 | 5.760 | 5.850 | 5.760 | 5.820 | 5.664 | 9,436,300 |
| 2025-12-17 | 5.720 | 5.790 | 5.700 | 5.780 | 5.625 | 10,606,894 |
| 2025-12-16 | 5.820 | 5.830 | 5.730 | 5.730 | 5.576 | 13,761,466 |
| 2025-12-15 | 5.810 | 5.850 | 5.800 | 5.830 | 5.674 | 12,665,294 |
| 2025-12-12 | 5.820 | 5.880 | 5.800 | 5.840 | 5.683 | 20,369,250 |
| 2025-12-11 | 5.930 | 5.930 | 5.810 | 5.830 | 5.674 | 19,119,550 |
| 2025-12-10 | 5.920 | 5.940 | 5.880 | 5.920 | 5.761 | 14,106,158 |
| 2025-12-09 | 5.990 | 6.000 | 5.920 | 5.920 | 5.761 | 11,268,486 |
| 2025-12-08 | 6.060 | 6.080 | 5.990 | 5.990 | 5.829 | 13,646,784 |
| 2025-12-05 | 6.010 | 6.060 | 5.960 | 6.050 | 5.888 | 14,216,423 |
| 2025-12-04 | 6.040 | 6.060 | 5.960 | 6.020 | 5.859 | 13,520,095 |
| 2025-12-03 | 5.990 | 6.050 | 5.960 | 6.040 | 5.878 | 15,911,150 |
| 2025-12-02 | 6.000 | 6.000 | 5.930 | 5.990 | 5.829 | 13,321,913 |
| 2025-12-01 | 5.960 | 6.010 | 5.960 | 6.000 | 5.839 | 12,307,650 |
| 2025-11-28 | 5.970 | 5.970 | 5.920 | 5.970 | 5.810 | 11,674,688 |
| 2025-11-27 | 6.010 | 6.010 | 5.930 | 5.970 | 5.810 | 15,581,511 |
| 2025-11-26 | 5.950 | 6.090 | 5.940 | 6.000 | 5.839 | 24,064,197 |
| 2025-11-25 | 5.950 | 5.980 | 5.920 | 5.930 | 5.771 | 15,598,846 |
| 2025-11-24 | 5.900 | 5.960 | 5.890 | 5.920 | 5.761 | 12,023,873 |
| 2025-11-21 | 6.030 | 6.070 | 5.860 | 5.870 | 5.713 | 26,246,300 |
| 2025-11-20 | 6.040 | 6.080 | 6.020 | 6.050 | 5.888 | 14,171,690 |
| 2025-11-19 | 6.110 | 6.130 | 6.010 | 6.030 | 5.868 | 21,490,177 |
| 2025-11-18 | 6.160 | 6.180 | 6.080 | 6.110 | 5.946 | 18,315,398 |
| 2025-11-17 | 6.290 | 6.320 | 6.140 | 6.150 | 5.985 | 35,093,934 |
| 2025-11-14 | 6.300 | 6.370 | 6.270 | 6.300 | 6.131 | 32,877,682 |
| 2025-11-13 | 6.360 | 6.390 | 6.320 | 6.350 | 6.180 | 29,534,201 |
| 2025-11-12 | 6.370 | 6.410 | 6.350 | 6.380 | 6.209 | 25,248,500 |
| 2025-11-11 | 6.320 | 6.390 | 6.280 | 6.380 | 6.209 | 30,839,700 |
| 2025-11-10 | 6.250 | 6.330 | 6.240 | 6.320 | 6.151 | 20,916,078 |
| 2025-11-07 | 6.240 | 6.290 | 6.230 | 6.260 | 6.092 | 14,973,950 |
| 2025-11-06 | 6.280 | 6.280 | 6.230 | 6.260 | 6.092 | 13,006,992 |
| 2025-11-05 | 6.250 | 6.290 | 6.200 | 6.260 | 6.092 | 15,613,174 |
| 2025-11-04 | 6.290 | 6.290 | 6.210 | 6.250 | 6.082 | 16,046,100 |
| 2025-11-03 | 6.210 | 6.310 | 6.180 | 6.300 | 6.131 | 27,434,068 |
| 2025-10-31 | 6.130 | 6.220 | 6.110 | 6.210 | 6.043 | 25,144,819 |
| 2025-10-30 | 6.150 | 6.180 | 6.100 | 6.110 | 5.946 | 17,839,400 |
| 2025-10-29 | 6.190 | 6.190 | 6.120 | 6.170 | 6.005 | 15,573,353 |
| 2025-10-28 | 6.210 | 6.240 | 6.160 | 6.180 | 6.014 | 15,674,017 |
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.