Renhe Pharmacy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.620 | 5.650 | 5.580 | 5.580 | 5.285 | 16,506,311 |
| 2025-01-22 | 5.610 | 5.640 | 5.570 | 5.590 | 5.294 | 9,248,600 |
| 2025-01-21 | 5.640 | 5.650 | 5.580 | 5.620 | 5.323 | 11,366,381 |
| 2025-01-20 | 5.660 | 5.680 | 5.610 | 5.630 | 5.332 | 12,704,250 |
| 2025-01-17 | 5.600 | 5.650 | 5.570 | 5.620 | 5.323 | 11,590,401 |
| 2025-01-16 | 5.650 | 5.660 | 5.580 | 5.600 | 5.304 | 15,645,900 |
| 2025-01-15 | 5.650 | 5.650 | 5.590 | 5.620 | 5.323 | 12,424,471 |
| 2025-01-14 | 5.520 | 5.650 | 5.510 | 5.630 | 5.332 | 17,983,121 |
| 2025-01-13 | 5.500 | 5.530 | 5.450 | 5.510 | 5.218 | 12,224,413 |
| 2025-01-10 | 5.560 | 5.570 | 5.510 | 5.520 | 5.228 | 13,212,409 |
| 2025-01-09 | 5.550 | 5.590 | 5.500 | 5.550 | 5.256 | 13,195,700 |
| 2025-01-08 | 5.640 | 5.670 | 5.510 | 5.580 | 5.285 | 20,655,802 |
| 2025-01-07 | 5.770 | 5.770 | 5.580 | 5.640 | 5.341 | 26,234,882 |
| 2025-01-06 | 5.630 | 5.760 | 5.620 | 5.750 | 5.446 | 31,016,617 |
| 2025-01-03 | 5.630 | 5.720 | 5.580 | 5.610 | 5.313 | 21,956,751 |
| 2025-01-02 | 5.790 | 5.800 | 5.580 | 5.630 | 5.332 | 24,605,065 |
| 2024-12-31 | 5.890 | 5.910 | 5.760 | 5.760 | 5.455 | 23,208,944 |
| 2024-12-30 | 5.890 | 5.910 | 5.850 | 5.880 | 5.569 | 12,893,976 |
| 2024-12-27 | 5.870 | 5.920 | 5.830 | 5.900 | 5.588 | 17,645,124 |
| 2024-12-26 | 5.880 | 5.900 | 5.850 | 5.870 | 5.559 | 12,660,400 |
| 2024-12-25 | 5.890 | 5.920 | 5.830 | 5.890 | 5.578 | 16,120,695 |
| 2024-12-24 | 5.830 | 5.880 | 5.830 | 5.870 | 5.559 | 16,367,180 |
| 2024-12-23 | 5.940 | 5.960 | 5.830 | 5.830 | 5.521 | 25,251,053 |
| 2024-12-20 | 5.950 | 5.990 | 5.920 | 5.950 | 5.635 | 17,782,050 |
| 2024-12-19 | 5.910 | 5.950 | 5.860 | 5.950 | 5.635 | 23,719,800 |
| 2024-12-18 | 5.950 | 5.980 | 5.920 | 5.940 | 5.626 | 19,370,156 |
| 2024-12-17 | 6.040 | 6.040 | 5.920 | 5.930 | 5.616 | 29,532,989 |
| 2024-12-16 | 6.020 | 6.120 | 6.010 | 6.030 | 5.711 | 28,130,477 |
| 2024-12-13 | 6.150 | 6.150 | 6.020 | 6.030 | 5.711 | 40,249,753 |
| 2024-12-12 | 6.080 | 6.190 | 6.050 | 6.160 | 5.834 | 58,452,785 |
| 2024-12-11 | 6.020 | 6.070 | 6.010 | 6.060 | 5.739 | 28,274,159 |
| 2024-12-10 | 6.120 | 6.160 | 6.010 | 6.020 | 5.701 | 46,003,505 |
| 2024-12-09 | 6.060 | 6.080 | 5.990 | 6.010 | 5.692 | 33,225,269 |
| 2024-12-06 | 5.930 | 6.030 | 5.920 | 6.030 | 5.711 | 36,637,493 |
| 2024-12-05 | 5.920 | 5.940 | 5.900 | 5.940 | 5.626 | 19,461,125 |
| 2024-12-04 | 6.010 | 6.010 | 5.910 | 5.930 | 5.616 | 25,616,201 |
| 2024-12-03 | 6.040 | 6.050 | 5.960 | 6.010 | 5.692 | 25,202,793 |
| 2024-12-02 | 5.960 | 6.050 | 5.950 | 6.030 | 5.711 | 32,978,226 |
| 2024-11-29 | 5.900 | 5.990 | 5.890 | 5.970 | 5.654 | 29,040,001 |
| 2024-11-28 | 5.910 | 5.950 | 5.890 | 5.920 | 5.607 | 25,009,600 |
| 2024-11-27 | 5.860 | 5.920 | 5.780 | 5.910 | 5.597 | 23,104,399 |
| 2024-11-26 | 5.850 | 5.930 | 5.830 | 5.870 | 5.559 | 22,830,093 |
| 2024-11-25 | 5.860 | 5.880 | 5.790 | 5.850 | 5.540 | 20,922,139 |
| 2024-11-22 | 6.040 | 6.050 | 5.830 | 5.840 | 5.531 | 36,832,738 |
| 2024-11-21 | 6.010 | 6.090 | 5.950 | 6.050 | 5.730 | 36,164,619 |
| 2024-11-20 | 5.930 | 6.020 | 5.920 | 6.000 | 5.682 | 32,080,263 |
| 2024-11-19 | 5.890 | 5.950 | 5.850 | 5.950 | 5.635 | 27,886,298 |
| 2024-11-18 | 5.950 | 6.010 | 5.860 | 5.890 | 5.578 | 38,668,151 |
| 2024-11-15 | 6.000 | 6.060 | 5.940 | 5.940 | 5.626 | 34,400,345 |
| 2024-11-14 | 6.140 | 6.160 | 5.990 | 6.010 | 5.692 | 43,532,550 |
| 2024-11-13 | 6.240 | 6.300 | 6.070 | 6.140 | 5.815 | 71,594,844 |
| 2024-11-12 | 6.050 | 6.380 | 6.040 | 6.270 | 5.938 | 138,304,058 |
| 2024-11-11 | 6.010 | 6.030 | 5.920 | 6.030 | 5.711 | 48,250,128 |
| 2024-11-08 | 6.100 | 6.130 | 5.950 | 6.020 | 5.701 | 67,241,990 |
| 2024-11-07 | 5.820 | 6.050 | 5.800 | 6.040 | 5.720 | 69,979,293 |
| 2024-11-06 | 5.840 | 5.880 | 5.800 | 5.850 | 5.540 | 49,747,637 |
| 2024-11-05 | 5.760 | 5.850 | 5.730 | 5.850 | 5.540 | 51,456,002 |
| 2024-11-04 | 5.700 | 5.770 | 5.690 | 5.770 | 5.465 | 30,072,221 |
| 2024-11-01 | 5.750 | 5.770 | 5.650 | 5.700 | 5.398 | 38,089,335 |
| 2024-10-31 | 5.720 | 5.790 | 5.700 | 5.760 | 5.455 | 35,472,001 |
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.