Shandong Realcan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	4.310	4.360	4.260	4.300	4.259	41,118,466
2022-11-02	4.270	4.440	4.270	4.340	4.298	70,001,708
2022-11-01	4.180	4.310	4.150	4.300	4.259	53,205,205
2022-10-31	4.100	4.240	4.060	4.180	4.140	37,190,995
2022-10-28	4.320	4.350	4.130	4.150	4.110	42,428,593
2022-10-27	4.310	4.390	4.250	4.350	4.308	48,835,607
2022-10-26	4.150	4.350	4.150	4.300	4.259	58,203,848
2022-10-25	4.200	4.240	4.060	4.130	4.090	43,235,872
2022-10-24	4.380	4.530	4.190	4.210	4.170	60,259,766
2022-10-21	4.300	4.420	4.300	4.360	4.318	40,815,155
2022-10-20	4.260	4.400	4.250	4.340	4.298	57,902,782
2022-10-19	4.410	4.410	4.270	4.300	4.259	56,882,186
2022-10-18	4.340	4.460	4.260	4.410	4.368	85,346,705
2022-10-17	4.260	4.430	4.230	4.360	4.318	76,690,561
2022-10-14	4.100	4.320	4.100	4.260	4.219	79,246,922
2022-10-13	4.040	4.140	4.030	4.100	4.061	43,252,479
2022-10-12	4.010	4.090	3.920	4.080	4.041	37,661,013
2022-10-11	4.070	4.090	3.920	4.030	3.991	35,562,700
2022-10-10	4.060	4.180	4.000	4.120	4.080	56,255,455
2022-09-30	3.910	4.280	3.880	4.070	4.031	76,023,342
2022-09-29	4.000	4.030	3.900	3.900	3.863	36,010,305
2022-09-28	4.000	4.090	3.950	3.960	3.922	55,930,579
2022-09-27	3.880	4.030	3.860	4.030	3.991	40,091,615
2022-09-26	4.000	4.010	3.870	3.880	3.843	55,146,276
2022-09-23	4.200	4.230	4.090	4.090	4.051	44,608,339
2022-09-22	4.250	4.300	4.180	4.180	4.140	46,833,867
2022-09-21	4.210	4.350	4.090	4.300	4.259	71,270,197
2022-09-20	4.310	4.370	4.220	4.250	4.209	65,152,536
2022-09-19	4.350	4.390	4.260	4.330	4.288	53,554,444
2022-09-16	4.660	4.700	4.410	4.420	4.378	85,862,203
2022-09-15	4.760	4.850	4.630	4.660	4.615	124,317,023
2022-09-14	4.610	5.020	4.470	4.890	4.843	199,966,473
2022-09-13	4.810	5.030	4.690	4.700	4.655	261,092,657
2022-09-09	4.310	4.640	4.310	4.640	4.595	152,127,388
2022-09-08	4.280	4.290	4.220	4.220	4.179	19,597,513
2022-09-07	4.300	4.300	4.240	4.270	4.229	25,587,766
2022-09-06	4.300	4.310	4.250	4.300	4.259	22,824,391
2022-09-05	4.270	4.330	4.240	4.270	4.229	23,662,576
2022-09-02	4.200	4.290	4.170	4.240	4.199	24,717,040
2022-09-01	4.150	4.260	4.150	4.180	4.140	29,656,958
2022-08-31	4.290	4.290	4.150	4.160	4.120	31,343,128
2022-08-30	4.280	4.330	4.230	4.290	4.249	26,683,976
2022-08-29	4.220	4.310	4.140	4.300	4.259	25,616,900
2022-08-26	4.230	4.300	4.220	4.250	4.209	25,680,157
2022-08-25	4.280	4.330	4.170	4.250	4.209	43,559,659
2022-08-24	4.350	4.440	4.290	4.300	4.259	67,151,035
2022-08-23	4.340	4.390	4.310	4.340	4.298	25,416,570
2022-08-22	4.300	4.380	4.230	4.380	4.338	36,446,595
2022-08-19	4.370	4.400	4.310	4.320	4.278	36,310,449
2022-08-18	4.380	4.400	4.320	4.330	4.288	36,530,733
2022-08-17	4.420	4.450	4.380	4.410	4.368	35,687,131
2022-08-16	4.400	4.450	4.370	4.420	4.378	42,291,131
2022-08-15	4.400	4.410	4.340	4.380	4.338	40,261,094
2022-08-12	4.370	4.510	4.330	4.440	4.397	73,394,000
2022-08-11	4.310	4.370	4.290	4.370	4.328	47,094,813
2022-08-10	4.290	4.320	4.240	4.290	4.249	35,008,675
2022-08-09	4.330	4.340	4.270	4.290	4.249	43,333,530
2022-08-08	4.370	4.460	4.330	4.380	4.338	63,602,311
2022-08-05	4.230	4.320	4.190	4.300	4.259	51,861,633
2022-08-04	4.160	4.260	4.130	4.220	4.179	49,927,187

← NewerPage 17 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.