Renhe Pharmacy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.780 | 5.820 | 5.670 | 5.730 | 5.427 | 44,425,794 |
| 2024-10-29 | 6.000 | 6.040 | 5.800 | 5.810 | 5.502 | 99,780,207 |
| 2024-10-28 | 5.950 | 6.090 | 5.940 | 6.080 | 5.758 | 54,418,348 |
| 2024-10-25 | 5.890 | 5.970 | 5.870 | 5.960 | 5.645 | 48,258,150 |
| 2024-10-24 | 5.930 | 5.970 | 5.870 | 5.900 | 5.588 | 50,598,148 |
| 2024-10-23 | 5.920 | 5.970 | 5.880 | 5.950 | 5.635 | 49,300,430 |
| 2024-10-22 | 5.850 | 5.950 | 5.820 | 5.920 | 5.607 | 60,412,994 |
| 2024-10-21 | 5.940 | 5.940 | 5.840 | 5.850 | 5.540 | 42,424,504 |
| 2024-10-18 | 5.780 | 5.980 | 5.770 | 5.890 | 5.578 | 44,170,979 |
| 2024-10-17 | 5.880 | 5.900 | 5.790 | 5.790 | 5.484 | 26,726,919 |
| 2024-10-16 | 5.800 | 5.910 | 5.780 | 5.840 | 5.531 | 29,332,188 |
| 2024-10-15 | 5.940 | 5.990 | 5.840 | 5.840 | 5.531 | 30,483,606 |
| 2024-10-14 | 5.940 | 6.020 | 5.830 | 5.960 | 5.645 | 42,883,123 |
| 2024-10-11 | 6.180 | 6.190 | 5.870 | 5.940 | 5.626 | 45,651,318 |
| 2024-10-10 | 6.160 | 6.380 | 6.110 | 6.190 | 5.862 | 44,360,419 |
| 2024-10-09 | 6.520 | 6.520 | 6.150 | 6.160 | 5.834 | 71,213,187 |
| 2024-10-08 | 7.020 | 7.030 | 6.400 | 6.640 | 6.289 | 97,712,817 |
| 2024-09-30 | 6.090 | 6.450 | 6.030 | 6.390 | 6.052 | 78,499,081 |
| 2024-09-27 | 5.770 | 6.010 | 5.760 | 5.900 | 5.588 | 47,425,488 |
| 2024-09-26 | 5.520 | 5.700 | 5.500 | 5.700 | 5.398 | 31,555,200 |
| 2024-09-25 | 5.510 | 5.630 | 5.510 | 5.530 | 5.237 | 29,944,945 |
| 2024-09-24 | 5.320 | 5.480 | 5.310 | 5.460 | 5.171 | 25,537,743 |
| 2024-09-23 | 5.260 | 5.320 | 5.250 | 5.300 | 5.019 | 9,880,069 |
| 2024-09-20 | 5.300 | 5.300 | 5.210 | 5.270 | 4.991 | 10,926,875 |
| 2024-09-19 | 5.200 | 5.320 | 5.160 | 5.290 | 5.010 | 15,995,797 |
| 2024-09-18 | 5.200 | 5.210 | 5.100 | 5.170 | 4.896 | 11,007,084 |
| 2024-09-13 | 5.200 | 5.240 | 5.170 | 5.200 | 4.925 | 11,228,568 |
| 2024-09-12 | 5.250 | 5.300 | 5.210 | 5.220 | 4.944 | 9,599,740 |
| 2024-09-11 | 5.260 | 5.270 | 5.190 | 5.230 | 4.953 | 11,312,141 |
| 2024-09-10 | 5.350 | 5.380 | 5.190 | 5.280 | 5.001 | 16,763,400 |
| 2024-09-09 | 5.370 | 5.430 | 5.330 | 5.350 | 5.067 | 11,701,245 |
| 2024-09-06 | 5.410 | 5.450 | 5.370 | 5.380 | 5.095 | 9,543,680 |
| 2024-09-05 | 5.370 | 5.450 | 5.340 | 5.430 | 5.143 | 12,759,756 |
| 2024-09-04 | 5.390 | 5.450 | 5.360 | 5.370 | 5.086 | 13,126,885 |
| 2024-09-03 | 5.390 | 5.480 | 5.370 | 5.410 | 5.124 | 14,030,921 |
| 2024-09-02 | 5.440 | 5.490 | 5.390 | 5.390 | 5.105 | 15,320,700 |
| 2024-08-30 | 5.450 | 5.540 | 5.390 | 5.450 | 5.162 | 23,253,900 |
| 2024-08-29 | 5.340 | 5.450 | 5.330 | 5.430 | 5.143 | 16,249,678 |
| 2024-08-28 | 5.280 | 5.430 | 5.250 | 5.360 | 5.076 | 23,124,757 |
| 2024-08-27 | 5.280 | 5.330 | 5.220 | 5.240 | 4.963 | 15,033,746 |
| 2024-08-26 | 5.280 | 5.300 | 5.220 | 5.290 | 5.010 | 12,934,136 |
| 2024-08-23 | 5.340 | 5.360 | 5.270 | 5.290 | 5.010 | 15,096,590 |
| 2024-08-22 | 5.380 | 5.400 | 5.320 | 5.330 | 5.048 | 13,462,397 |
| 2024-08-21 | 5.470 | 5.480 | 5.350 | 5.370 | 5.086 | 19,723,861 |
| 2024-08-20 | 5.580 | 5.600 | 5.460 | 5.480 | 5.190 | 19,292,000 |
| 2024-08-19 | 5.610 | 5.640 | 5.560 | 5.580 | 5.285 | 17,243,800 |
| 2024-08-16 | 5.610 | 5.630 | 5.550 | 5.610 | 5.313 | 19,738,600 |
| 2024-08-15 | 5.610 | 5.680 | 5.580 | 5.620 | 5.323 | 27,160,200 |
| 2024-08-14 | 5.670 | 5.670 | 5.590 | 5.610 | 5.313 | 17,780,761 |
| 2024-08-13 | 5.700 | 5.700 | 5.610 | 5.680 | 5.379 | 26,080,489 |
| 2024-08-12 | 5.610 | 5.770 | 5.590 | 5.700 | 5.398 | 35,771,505 |
| 2024-08-09 | 5.690 | 5.720 | 5.580 | 5.610 | 5.313 | 23,705,100 |
| 2024-08-08 | 5.590 | 5.720 | 5.570 | 5.690 | 5.389 | 27,706,900 |
| 2024-08-07 | 5.670 | 5.670 | 5.570 | 5.600 | 5.304 | 21,427,100 |
| 2024-08-06 | 5.610 | 5.680 | 5.600 | 5.680 | 5.379 | 22,668,047 |
| 2024-08-05 | 5.630 | 5.750 | 5.580 | 5.580 | 5.285 | 28,633,399 |
| 2024-08-02 | 5.640 | 5.750 | 5.620 | 5.660 | 5.360 | 28,709,700 |
| 2024-08-01 | 5.670 | 5.760 | 5.620 | 5.660 | 5.360 | 22,670,500 |
| 2024-07-31 | 5.520 | 5.710 | 5.510 | 5.660 | 5.360 | 35,432,489 |
| 2024-07-30 | 5.510 | 5.560 | 5.480 | 5.510 | 5.218 | 12,342,900 |
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.