Renhe Pharmacy Co Ltd historical data

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

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

← NewerPage 4 of 21 · 1,219 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.