Shandong Realcan Pharmaceutical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	4.160	4.170	4.080	4.140	4.100	26,280,436
2023-02-02	4.150	4.180	4.090	4.160	4.120	30,045,257
2023-02-01	4.070	4.150	4.060	4.140	4.100	31,762,814
2023-01-31	4.070	4.160	3.970	4.080	4.041	62,911,485
2023-01-30	4.240	4.300	4.210	4.260	4.219	42,604,968
2023-01-20	4.170	4.220	4.170	4.220	4.179	21,195,948
2023-01-19	4.150	4.180	4.140	4.170	4.130	15,501,555
2023-01-18	4.140	4.160	4.130	4.150	4.110	12,694,200
2023-01-17	4.160	4.160	4.110	4.130	4.090	13,042,300
2023-01-16	4.130	4.180	4.130	4.160	4.120	19,223,288
2023-01-13	4.070	4.120	4.070	4.120	4.080	15,413,043
2023-01-12	4.120	4.130	4.060	4.070	4.031	24,697,731
2023-01-11	4.140	4.160	4.110	4.120	4.080	19,738,300
2023-01-10	4.180	4.190	4.120	4.140	4.100	20,395,052
2023-01-09	4.180	4.220	4.170	4.180	4.140	22,259,246
2023-01-06	4.240	4.240	4.160	4.180	4.140	29,207,620
2023-01-05	4.260	4.260	4.210	4.240	4.199	25,315,066
2023-01-04	4.230	4.270	4.200	4.260	4.219	30,688,828
2023-01-03	4.130	4.250	4.120	4.250	4.209	39,510,898
2022-12-30	4.170	4.180	4.110	4.120	4.080	36,046,895
2022-12-29	4.150	4.240	4.130	4.190	4.150	33,346,183
2022-12-28	4.180	4.230	4.150	4.170	4.130	35,224,264
2022-12-27	4.350	4.360	4.160	4.210	4.170	51,517,544
2022-12-26	4.360	4.390	4.310	4.360	4.318	36,020,090
2022-12-23	4.320	4.400	4.310	4.350	4.308	38,783,449
2022-12-22	4.520	4.540	4.300	4.340	4.298	65,780,575
2022-12-21	4.530	4.590	4.420	4.490	4.447	62,771,159
2022-12-20	4.720	4.780	4.450	4.510	4.467	99,786,090
2022-12-19	5.090	5.130	4.740	4.820	4.774	134,455,895
2022-12-16	5.060	5.480	4.940	5.140	5.091	273,664,242
2022-12-15	4.600	5.060	4.590	5.060	5.011	189,397,523
2022-12-14	4.890	4.890	4.580	4.600	4.556	89,703,809
2022-12-13	4.860	4.880	4.660	4.820	4.774	108,411,491
2022-12-12	4.790	4.930	4.700	4.770	4.724	122,923,954
2022-12-09	4.630	4.750	4.570	4.690	4.645	96,700,483
2022-12-08	4.680	4.710	4.580	4.620	4.576	84,280,964
2022-12-07	4.550	4.740	4.550	4.720	4.675	114,902,337
2022-12-06	4.690	4.770	4.510	4.530	4.486	78,718,028
2022-12-05	4.600	4.750	4.510	4.650	4.605	114,614,645
2022-12-02	4.380	4.520	4.380	4.490	4.447	52,783,558
2022-12-01	4.510	4.550	4.370	4.430	4.387	59,915,115
2022-11-30	4.550	4.590	4.440	4.470	4.427	47,582,100
2022-11-29	4.340	4.580	4.320	4.540	4.496	78,869,156
2022-11-28	4.400	4.490	4.320	4.360	4.318	50,726,895
2022-11-25	4.420	4.480	4.280	4.410	4.368	48,254,120
2022-11-24	4.310	4.480	4.290	4.430	4.387	63,938,425
2022-11-23	4.480	4.530	4.260	4.310	4.269	75,090,321
2022-11-22	4.660	4.750	4.460	4.500	4.457	104,666,331
2022-11-21	4.660	4.760	4.580	4.690	4.645	80,917,245
2022-11-18	4.800	4.980	4.660	4.740	4.694	148,253,034
2022-11-17	4.520	4.720	4.510	4.680	4.635	92,511,538
2022-11-16	4.600	4.670	4.510	4.560	4.516	63,533,738
2022-11-15	4.600	4.610	4.530	4.580	4.536	66,949,602
2022-11-14	4.430	4.630	4.380	4.610	4.566	104,313,742
2022-11-11	4.560	4.670	4.410	4.470	4.427	103,485,574
2022-11-10	4.480	4.560	4.440	4.480	4.437	54,010,898
2022-11-09	4.420	4.540	4.390	4.510	4.467	69,146,184
2022-11-08	4.400	4.430	4.300	4.430	4.387	51,392,772
2022-11-07	4.370	4.430	4.350	4.380	4.338	39,927,413
2022-11-04	4.290	4.380	4.290	4.370	4.328	42,295,111

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.0020 CNY
2025-07-08	0.0040 CNY
2024-11-29	0.0070 CNY
2024-06-04	0.0130 CNY
2022-07-22	0.0090 CNY
2021-06-23	0.0180 CNY
2019-06-27	0.0520 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.