Renhe Pharmacy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.090 | 5.090 | 4.950 | 5.090 | 5.090 | 18,858,115 |
| 2026-10-22 | 5.140 | 5.140 | 5.030 | 5.040 | 5.040 | 14,747,200 |
| 2026-10-21 | 5.180 | 5.180 | 5.110 | 5.120 | 5.120 | 10,551,837 |
| 2026-10-20 | 5.190 | 5.190 | 5.100 | 5.130 | 5.130 | 11,851,200 |
| 2026-10-19 | 5.190 | 5.190 | 5.070 | 5.160 | 5.160 | 15,787,009 |
| 2026-10-16 | 5.210 | 5.280 | 5.080 | 5.130 | 5.130 | 22,136,318 |
| 2026-10-15 | 5.180 | 5.240 | 5.150 | 5.180 | 5.180 | 14,140,500 |
| 2026-10-14 | 5.200 | 5.260 | 5.200 | 5.220 | 5.220 | 12,380,100 |
| 2026-10-13 | 5.250 | 5.260 | 5.170 | 5.220 | 5.220 | 18,374,784 |
| 2026-10-12 | 5.290 | 5.330 | 5.260 | 5.270 | 5.270 | 14,895,254 |
| 2026-10-09 | 5.210 | 5.310 | 5.200 | 5.290 | 5.290 | 24,314,406 |
| 2026-10-08 | 5.250 | 5.310 | 5.190 | 5.210 | 5.210 | 14,741,945 |
| 2026-09-30 | 5.160 | 5.260 | 5.140 | 5.240 | 5.240 | 18,348,597 |
| 2026-09-29 | 5.120 | 5.190 | 5.120 | 5.140 | 5.140 | 8,529,400 |
| 2026-09-28 | 5.160 | 5.180 | 5.100 | 5.140 | 5.140 | 9,969,494 |
| 2026-09-24 | 5.190 | 5.220 | 5.120 | 5.130 | 5.130 | 13,240,333 |
| 2026-09-23 | 5.250 | 5.290 | 5.180 | 5.190 | 5.190 | 15,156,900 |
| 2026-09-22 | 5.310 | 5.330 | 5.240 | 5.270 | 5.270 | 15,779,400 |
| 2026-09-21 | 5.190 | 5.350 | 5.180 | 5.330 | 5.330 | 26,071,078 |
| 2026-09-18 | 5.190 | 5.240 | 5.180 | 5.180 | 5.180 | 9,904,218 |
| 2026-09-17 | 5.160 | 5.200 | 5.150 | 5.180 | 5.180 | 10,529,333 |
| 2026-09-16 | 5.200 | 5.220 | 5.160 | 5.180 | 5.180 | 13,522,220 |
| 2026-09-15 | 5.270 | 5.300 | 5.190 | 5.210 | 5.210 | 11,602,735 |
| 2026-09-14 | 5.210 | 5.290 | 5.180 | 5.290 | 5.290 | 15,776,329 |
| 2026-09-11 | 5.320 | 5.330 | 5.180 | 5.210 | 5.210 | 19,308,526 |
| 2026-09-10 | 5.400 | 5.400 | 5.320 | 5.340 | 5.340 | 15,194,215 |
| 2026-09-09 | 5.420 | 5.450 | 5.380 | 5.410 | 5.410 | 13,518,800 |
| 2026-09-08 | 5.360 | 5.470 | 5.320 | 5.460 | 5.460 | 24,378,289 |
| 2026-09-07 | 5.360 | 5.390 | 5.350 | 5.360 | 5.360 | 12,428,625 |
| 2026-09-04 | 5.370 | 5.430 | 5.350 | 5.380 | 5.380 | 14,969,792 |
| 2026-09-03 | 5.450 | 5.460 | 5.350 | 5.370 | 5.370 | 15,471,172 |
| 2026-09-02 | 5.520 | 5.520 | 5.420 | 5.440 | 5.440 | 17,753,400 |
| 2026-09-01 | 5.460 | 5.540 | 5.440 | 5.530 | 5.530 | 19,615,215 |
| 2026-08-31 | 5.570 | 5.580 | 5.440 | 5.460 | 5.460 | 20,834,894 |
| 2026-08-28 | 5.530 | 5.580 | 5.460 | 5.570 | 5.570 | 23,918,224 |
| 2026-08-27 | 5.490 | 5.600 | 5.490 | 5.540 | 5.540 | 23,930,069 |
| 2026-08-26 | 5.580 | 5.690 | 5.510 | 5.520 | 5.520 | 36,556,600 |
| 2026-08-25 | 5.320 | 5.500 | 5.310 | 5.490 | 5.490 | 23,338,612 |
| 2026-08-24 | 5.370 | 5.390 | 5.290 | 5.340 | 5.340 | 17,637,186 |
| 2026-08-21 | 5.550 | 5.570 | 5.350 | 5.370 | 5.370 | 40,977,238 |
| 2026-08-20 | 5.480 | 5.640 | 5.480 | 5.620 | 5.620 | 41,776,414 |
| 2026-08-19 | 5.450 | 5.520 | 5.390 | 5.430 | 5.430 | 23,083,248 |
| 2026-08-18 | 5.460 | 5.530 | 5.450 | 5.460 | 5.460 | 18,972,050 |
| 2026-08-17 | 5.440 | 5.500 | 5.310 | 5.470 | 5.470 | 26,083,600 |
| 2026-08-14 | 5.480 | 5.560 | 5.400 | 5.460 | 5.460 | 21,375,572 |
| 2026-08-13 | 5.460 | 5.550 | 5.360 | 5.500 | 5.500 | 33,795,403 |
| 2026-08-12 | 5.430 | 5.490 | 5.370 | 5.450 | 5.450 | 19,355,959 |
| 2026-08-11 | 5.440 | 5.530 | 5.410 | 5.420 | 5.420 | 16,987,551 |
| 2026-08-10 | 5.440 | 5.530 | 5.430 | 5.440 | 5.440 | 22,315,750 |
| 2026-08-07 | 5.320 | 5.450 | 5.290 | 5.430 | 5.430 | 22,345,466 |
| 2026-08-06 | 5.370 | 5.390 | 5.280 | 5.330 | 5.330 | 15,029,841 |
| 2026-08-05 | 5.470 | 5.480 | 5.350 | 5.390 | 5.390 | 19,747,300 |
| 2026-08-04 | 5.490 | 5.560 | 5.470 | 5.480 | 5.480 | 12,609,607 |
| 2026-08-03 | 5.410 | 5.500 | 5.410 | 5.490 | 5.490 | 17,624,600 |
| 2026-07-31 | 5.460 | 5.490 | 5.390 | 5.430 | 5.430 | 23,730,558 |
| 2026-07-30 | 5.440 | 5.520 | 5.410 | 5.490 | 5.490 | 15,058,500 |
| 2026-07-29 | 5.390 | 5.490 | 5.370 | 5.470 | 5.470 | 16,669,600 |
| 2026-07-28 | 5.420 | 5.480 | 5.370 | 5.390 | 5.390 | 16,525,595 |
| 2026-07-27 | 5.270 | 5.490 | 5.250 | 5.450 | 5.450 | 23,093,451 |
| 2026-07-24 | 5.410 | 5.450 | 5.260 | 5.260 | 5.260 | 15,569,904 |
Page 1 of 3 · 121 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.