Renhe Pharmacy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	6.240	6.260	6.210	6.220	6.053	14,979,145
2025-10-24	6.290	6.320	6.220	6.240	6.073	14,912,200
2025-10-23	6.240	6.310	6.180	6.290	6.121	20,014,058
2025-10-22	6.190	6.280	6.160	6.250	6.082	18,580,748
2025-10-21	6.160	6.230	6.160	6.190	6.024	17,129,100
2025-10-20	6.170	6.200	6.120	6.170	6.005	14,100,010
2025-10-17	6.230	6.270	6.130	6.160	5.995	19,910,529
2025-10-16	6.270	6.330	6.200	6.240	6.073	21,280,849
2025-10-15	6.180	6.290	6.150	6.270	6.102	26,634,176
2025-10-14	6.110	6.210	6.100	6.190	6.024	31,263,993
2025-10-13	6.010	6.120	6.000	6.110	5.946	23,803,065
2025-10-10	6.070	6.230	6.040	6.180	6.014	31,614,540
2025-10-09	6.030	6.080	6.020	6.070	5.907	27,818,345
2025-09-30	6.080	6.090	6.010	6.030	5.868	24,242,854
2025-09-29	6.070	6.100	5.980	6.080	5.917	23,292,146
2025-09-26	6.150	6.160	6.060	6.070	5.907	33,009,499
2025-09-25	6.300	6.310	6.160	6.170	6.005	28,109,471
2025-09-24	6.240	6.310	6.220	6.300	6.131	23,155,712
2025-09-23	6.300	6.360	6.160	6.270	6.102	31,793,683
2025-09-22	6.460	6.480	6.280	6.310	6.141	31,876,026
2025-09-19	6.520	6.540	6.360	6.380	6.209	34,141,075
2025-09-18	6.640	6.650	6.440	6.500	6.326	55,472,984
2025-09-17	6.740	6.760	6.560	6.620	6.442	62,313,882
2025-09-16	6.440	6.830	6.420	6.730	6.550	134,817,485
2025-09-15	6.390	6.430	6.370	6.380	6.209	25,121,924
2025-09-12	6.430	6.470	6.400	6.410	6.238	35,219,926
2025-09-11	6.450	6.470	6.320	6.460	6.287	38,149,277
2025-09-10	6.400	6.460	6.370	6.430	6.258	26,543,150
2025-09-09	6.460	6.490	6.370	6.390	6.219	33,828,988
2025-09-08	6.410	6.480	6.410	6.450	6.277	39,769,295
2025-09-05	6.350	6.480	6.240	6.450	6.277	51,550,102
2025-09-04	6.380	6.460	6.300	6.350	6.180	50,856,872
2025-09-03	6.470	6.530	6.330	6.390	6.219	53,496,055
2025-09-02	6.390	6.690	6.380	6.450	6.277	97,789,066
2025-09-01	6.280	6.430	6.220	6.410	6.238	68,693,295
2025-08-29	6.250	6.330	6.210	6.220	6.053	47,289,257
2025-08-28	6.330	6.340	6.120	6.240	6.073	63,572,650
2025-08-27	6.470	6.480	6.250	6.270	6.102	89,685,838
2025-08-26	6.540	6.570	6.400	6.440	6.267	102,449,424
2025-08-25	6.590	6.690	6.500	6.610	6.433	185,000,427
2025-08-22	7.010	7.020	6.560	6.650	6.472	316,227,080
2025-08-21	7.020	7.020	7.020	7.020	6.832	24,639,869
2025-08-20	6.380	6.380	6.380	6.380	6.209	31,970,290
2025-08-19	5.780	5.880	5.770	5.800	5.644	29,687,568
2025-08-18	5.800	5.840	5.770	5.780	5.625	29,595,002
2025-08-15	5.740	5.800	5.720	5.800	5.644	28,453,478
2025-08-14	5.820	5.840	5.740	5.750	5.596	23,582,942
2025-08-13	5.830	5.850	5.770	5.820	5.664	25,827,846
2025-08-12	5.820	5.920	5.810	5.840	5.683	31,032,217
2025-08-11	5.780	5.850	5.750	5.840	5.683	23,922,370
2025-08-08	5.780	5.830	5.740	5.780	5.625	21,997,949
2025-08-07	5.810	5.820	5.740	5.770	5.615	27,686,275
2025-08-06	5.920	5.940	5.760	5.810	5.654	45,814,900
2025-08-05	5.960	5.980	5.880	5.920	5.761	33,879,125
2025-08-04	5.920	5.980	5.850	5.970	5.810	37,953,488
2025-08-01	5.860	6.000	5.860	5.940	5.781	42,973,909
2025-07-31	5.900	5.950	5.850	5.880	5.722	34,465,147
2025-07-30	5.880	6.020	5.860	5.930	5.771	47,813,863
2025-07-29	5.870	5.940	5.800	5.900	5.742	40,463,650
2025-07-28	5.900	5.940	5.820	5.840	5.683	27,082,450

← NewerPage 5 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.