Renhe Pharmacy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.880 | 5.910 | 5.800 | 5.810 | 5.654 | 32,709,546 |
| 2025-07-24 | 5.740 | 5.930 | 5.730 | 5.900 | 5.742 | 49,920,431 |
| 2025-07-23 | 5.760 | 5.790 | 5.720 | 5.740 | 5.586 | 22,111,026 |
| 2025-07-22 | 5.770 | 5.780 | 5.720 | 5.760 | 5.606 | 21,639,726 |
| 2025-07-21 | 5.680 | 5.780 | 5.650 | 5.760 | 5.606 | 28,827,874 |
| 2025-07-18 | 5.650 | 5.680 | 5.590 | 5.680 | 5.528 | 24,894,139 |
| 2025-07-17 | 5.650 | 5.690 | 5.630 | 5.650 | 5.498 | 20,681,600 |
| 2025-07-16 | 5.550 | 5.650 | 5.550 | 5.650 | 5.498 | 22,101,138 |
| 2025-07-15 | 5.630 | 5.650 | 5.530 | 5.560 | 5.411 | 22,701,379 |
| 2025-07-14 | 5.580 | 5.670 | 5.570 | 5.630 | 5.479 | 25,009,143 |
| 2025-07-11 | 5.550 | 5.600 | 5.550 | 5.580 | 5.430 | 22,656,950 |
| 2025-07-10 | 5.500 | 5.560 | 5.490 | 5.550 | 5.401 | 18,716,318 |
| 2025-07-09 | 5.510 | 5.520 | 5.490 | 5.500 | 5.353 | 16,673,947 |
| 2025-07-08 | 5.520 | 5.560 | 5.490 | 5.510 | 5.362 | 16,657,455 |
| 2025-07-07 | 5.490 | 5.530 | 5.480 | 5.500 | 5.353 | 11,629,955 |
| 2025-07-04 | 5.510 | 5.530 | 5.490 | 5.500 | 5.353 | 15,701,326 |
| 2025-07-03 | 5.490 | 5.530 | 5.480 | 5.510 | 5.362 | 16,960,700 |
| 2025-07-02 | 5.480 | 5.510 | 5.460 | 5.480 | 5.333 | 15,118,951 |
| 2025-07-01 | 5.420 | 5.490 | 5.410 | 5.490 | 5.343 | 17,258,878 |
| 2025-06-30 | 5.420 | 5.440 | 5.400 | 5.420 | 5.275 | 11,684,201 |
| 2025-06-27 | 5.430 | 5.450 | 5.410 | 5.420 | 5.275 | 10,819,442 |
| 2025-06-26 | 5.450 | 5.460 | 5.420 | 5.420 | 5.275 | 9,996,202 |
| 2025-06-25 | 5.430 | 5.470 | 5.410 | 5.460 | 5.314 | 11,304,663 |
| 2025-06-24 | 5.380 | 5.440 | 5.370 | 5.430 | 5.284 | 10,301,176 |
| 2025-06-23 | 5.350 | 5.390 | 5.310 | 5.370 | 5.226 | 12,214,832 |
| 2025-06-20 | 5.350 | 5.380 | 5.340 | 5.360 | 5.216 | 9,914,725 |
| 2025-06-19 | 5.410 | 5.410 | 5.330 | 5.340 | 5.197 | 14,661,576 |
| 2025-06-18 | 5.470 | 5.480 | 5.390 | 5.400 | 5.255 | 13,628,096 |
| 2025-06-17 | 5.490 | 5.530 | 5.440 | 5.460 | 5.314 | 16,850,128 |
| 2025-06-16 | 5.590 | 5.630 | 5.560 | 5.590 | 5.294 | 15,788,630 |
| 2025-06-13 | 5.700 | 5.720 | 5.600 | 5.610 | 5.313 | 18,529,937 |
| 2025-06-12 | 5.690 | 5.720 | 5.650 | 5.700 | 5.398 | 17,325,201 |
| 2025-06-11 | 5.730 | 5.740 | 5.690 | 5.690 | 5.389 | 15,333,102 |
| 2025-06-10 | 5.700 | 5.750 | 5.660 | 5.720 | 5.417 | 26,253,248 |
| 2025-06-09 | 5.670 | 5.720 | 5.640 | 5.710 | 5.408 | 20,858,800 |
| 2025-06-06 | 5.590 | 5.690 | 5.570 | 5.650 | 5.351 | 26,277,810 |
| 2025-06-05 | 5.640 | 5.660 | 5.550 | 5.580 | 5.285 | 17,136,136 |
| 2025-06-04 | 5.630 | 5.650 | 5.590 | 5.630 | 5.332 | 16,147,529 |
| 2025-06-03 | 5.550 | 5.650 | 5.530 | 5.630 | 5.332 | 22,234,309 |
| 2025-05-30 | 5.510 | 5.580 | 5.500 | 5.560 | 5.266 | 19,292,085 |
| 2025-05-29 | 5.460 | 5.530 | 5.430 | 5.520 | 5.228 | 16,722,188 |
| 2025-05-28 | 5.490 | 5.500 | 5.430 | 5.450 | 5.162 | 11,000,687 |
| 2025-05-27 | 5.450 | 5.510 | 5.440 | 5.490 | 5.199 | 12,676,738 |
| 2025-05-26 | 5.520 | 5.530 | 5.430 | 5.440 | 5.152 | 18,809,417 |
| 2025-05-23 | 5.560 | 5.570 | 5.510 | 5.520 | 5.228 | 20,482,383 |
| 2025-05-22 | 5.540 | 5.550 | 5.480 | 5.500 | 5.209 | 13,454,393 |
| 2025-05-21 | 5.540 | 5.580 | 5.530 | 5.560 | 5.266 | 13,200,051 |
| 2025-05-20 | 5.520 | 5.560 | 5.500 | 5.540 | 5.247 | 12,796,075 |
| 2025-05-19 | 5.510 | 5.530 | 5.480 | 5.510 | 5.218 | 12,845,018 |
| 2025-05-16 | 5.450 | 5.530 | 5.440 | 5.510 | 5.218 | 19,616,930 |
| 2025-05-15 | 5.440 | 5.470 | 5.430 | 5.450 | 5.162 | 14,938,150 |
| 2025-05-14 | 5.440 | 5.450 | 5.400 | 5.440 | 5.152 | 12,727,641 |
| 2025-05-13 | 5.450 | 5.450 | 5.410 | 5.440 | 5.152 | 12,989,100 |
| 2025-05-12 | 5.440 | 5.450 | 5.400 | 5.420 | 5.133 | 12,399,441 |
| 2025-05-09 | 5.430 | 5.460 | 5.410 | 5.430 | 5.143 | 11,561,825 |
| 2025-05-08 | 5.420 | 5.440 | 5.400 | 5.420 | 5.133 | 9,899,234 |
| 2025-05-07 | 5.440 | 5.460 | 5.400 | 5.410 | 5.124 | 13,675,891 |
| 2025-05-06 | 5.400 | 5.420 | 5.380 | 5.410 | 5.124 | 13,124,857 |
| 2025-04-30 | 5.380 | 5.400 | 5.370 | 5.380 | 5.095 | 10,746,250 |
| 2025-04-29 | 5.360 | 5.400 | 5.350 | 5.380 | 5.095 | 9,566,790 |
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.