Renhe Pharmacy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.350 | 5.380 | 5.310 | 5.360 | 5.076 | 12,288,450 |
| 2025-04-25 | 5.360 | 5.370 | 5.330 | 5.350 | 5.067 | 9,562,426 |
| 2025-04-24 | 5.350 | 5.390 | 5.330 | 5.350 | 5.067 | 10,448,425 |
| 2025-04-23 | 5.390 | 5.400 | 5.340 | 5.350 | 5.067 | 11,929,000 |
| 2025-04-22 | 5.340 | 5.390 | 5.320 | 5.380 | 5.095 | 16,087,200 |
| 2025-04-21 | 5.320 | 5.340 | 5.290 | 5.330 | 5.048 | 8,273,600 |
| 2025-04-18 | 5.330 | 5.350 | 5.290 | 5.320 | 5.038 | 7,995,175 |
| 2025-04-17 | 5.290 | 5.350 | 5.280 | 5.320 | 5.038 | 8,287,000 |
| 2025-04-16 | 5.350 | 5.350 | 5.260 | 5.300 | 5.019 | 13,551,403 |
| 2025-04-15 | 5.360 | 5.380 | 5.320 | 5.360 | 5.076 | 10,106,900 |
| 2025-04-14 | 5.360 | 5.380 | 5.340 | 5.350 | 5.067 | 14,975,604 |
| 2025-04-11 | 5.320 | 5.360 | 5.290 | 5.330 | 5.048 | 12,759,150 |
| 2025-04-10 | 5.350 | 5.410 | 5.330 | 5.340 | 5.057 | 22,422,700 |
| 2025-04-09 | 5.250 | 5.340 | 5.110 | 5.320 | 5.038 | 23,337,399 |
| 2025-04-08 | 5.190 | 5.320 | 5.190 | 5.290 | 5.010 | 26,778,742 |
| 2025-04-07 | 5.510 | 5.510 | 5.100 | 5.170 | 4.896 | 44,023,393 |
| 2025-04-03 | 5.570 | 5.640 | 5.570 | 5.630 | 5.332 | 18,388,225 |
| 2025-04-02 | 5.600 | 5.630 | 5.570 | 5.600 | 5.304 | 14,250,485 |
| 2025-04-01 | 5.530 | 5.640 | 5.520 | 5.610 | 5.313 | 25,361,524 |
| 2025-03-31 | 5.570 | 5.590 | 5.500 | 5.510 | 5.218 | 16,915,359 |
| 2025-03-28 | 5.610 | 5.670 | 5.580 | 5.590 | 5.294 | 17,439,859 |
| 2025-03-27 | 5.580 | 5.620 | 5.550 | 5.610 | 5.313 | 14,368,281 |
| 2025-03-26 | 5.590 | 5.610 | 5.570 | 5.590 | 5.294 | 13,105,400 |
| 2025-03-25 | 5.550 | 5.590 | 5.520 | 5.590 | 5.294 | 14,441,887 |
| 2025-03-24 | 5.580 | 5.620 | 5.510 | 5.550 | 5.256 | 24,308,400 |
| 2025-03-21 | 5.690 | 5.750 | 5.600 | 5.610 | 5.313 | 38,633,935 |
| 2025-03-20 | 5.600 | 5.610 | 5.580 | 5.590 | 5.294 | 13,626,000 |
| 2025-03-19 | 5.620 | 5.630 | 5.590 | 5.600 | 5.304 | 10,475,601 |
| 2025-03-18 | 5.630 | 5.630 | 5.590 | 5.620 | 5.323 | 11,580,644 |
| 2025-03-17 | 5.630 | 5.640 | 5.600 | 5.620 | 5.323 | 16,358,389 |
| 2025-03-14 | 5.550 | 5.620 | 5.540 | 5.610 | 5.313 | 23,988,350 |
| 2025-03-13 | 5.540 | 5.560 | 5.510 | 5.540 | 5.247 | 13,079,450 |
| 2025-03-12 | 5.530 | 5.560 | 5.520 | 5.540 | 5.247 | 12,470,754 |
| 2025-03-11 | 5.500 | 5.530 | 5.470 | 5.530 | 5.237 | 10,942,418 |
| 2025-03-10 | 5.500 | 5.530 | 5.490 | 5.510 | 5.218 | 10,534,334 |
| 2025-03-07 | 5.520 | 5.530 | 5.480 | 5.490 | 5.199 | 14,282,448 |
| 2025-03-06 | 5.510 | 5.540 | 5.490 | 5.530 | 5.237 | 13,726,076 |
| 2025-03-05 | 5.540 | 5.540 | 5.480 | 5.510 | 5.218 | 12,200,876 |
| 2025-03-04 | 5.520 | 5.550 | 5.510 | 5.540 | 5.247 | 10,942,897 |
| 2025-03-03 | 5.540 | 5.580 | 5.530 | 5.540 | 5.247 | 13,788,444 |
| 2025-02-28 | 5.580 | 5.600 | 5.530 | 5.540 | 5.247 | 17,138,432 |
| 2025-02-27 | 5.570 | 5.590 | 5.540 | 5.590 | 5.294 | 14,844,521 |
| 2025-02-26 | 5.540 | 5.580 | 5.530 | 5.570 | 5.275 | 13,764,780 |
| 2025-02-25 | 5.590 | 5.590 | 5.540 | 5.540 | 5.247 | 13,903,750 |
| 2025-02-24 | 5.600 | 5.620 | 5.570 | 5.590 | 5.294 | 12,556,225 |
| 2025-02-21 | 5.630 | 5.660 | 5.580 | 5.610 | 5.313 | 18,029,150 |
| 2025-02-20 | 5.580 | 5.650 | 5.580 | 5.630 | 5.332 | 15,445,392 |
| 2025-02-19 | 5.580 | 5.610 | 5.560 | 5.590 | 5.294 | 13,293,023 |
| 2025-02-18 | 5.700 | 5.700 | 5.570 | 5.590 | 5.294 | 22,659,892 |
| 2025-02-17 | 5.730 | 5.750 | 5.690 | 5.700 | 5.398 | 20,016,475 |
| 2025-02-14 | 5.680 | 5.740 | 5.670 | 5.720 | 5.417 | 15,184,141 |
| 2025-02-13 | 5.670 | 5.720 | 5.650 | 5.690 | 5.389 | 17,270,238 |
| 2025-02-12 | 5.690 | 5.700 | 5.640 | 5.680 | 5.379 | 14,169,894 |
| 2025-02-11 | 5.730 | 5.730 | 5.660 | 5.690 | 5.389 | 14,305,315 |
| 2025-02-10 | 5.720 | 5.740 | 5.690 | 5.730 | 5.427 | 19,489,800 |
| 2025-02-07 | 5.630 | 5.720 | 5.630 | 5.700 | 5.398 | 22,114,460 |
| 2025-02-06 | 5.610 | 5.650 | 5.570 | 5.650 | 5.351 | 15,700,460 |
| 2025-02-05 | 5.650 | 5.670 | 5.590 | 5.620 | 5.323 | 13,704,850 |
| 2025-01-27 | 5.610 | 5.690 | 5.590 | 5.610 | 5.313 | 18,611,171 |
| 2025-01-24 | 5.580 | 5.590 | 5.530 | 5.590 | 5.294 | 14,322,600 |
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.