Shandong Realcan Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 4.180 | 4.300 | 4.120 | 4.130 | 4.090 | 49,863,351 |
| 2022-08-02 | 4.370 | 4.370 | 4.100 | 4.200 | 4.160 | 72,287,445 |
| 2022-08-01 | 4.380 | 4.470 | 4.330 | 4.420 | 4.378 | 51,310,270 |
| 2022-07-29 | 4.490 | 4.510 | 4.360 | 4.380 | 4.338 | 81,634,638 |
| 2022-07-28 | 4.550 | 4.580 | 4.500 | 4.510 | 4.467 | 74,457,172 |
| 2022-07-27 | 4.550 | 4.660 | 4.500 | 4.550 | 4.506 | 79,794,643 |
| 2022-07-26 | 4.650 | 4.700 | 4.500 | 4.610 | 4.566 | 100,523,307 |
| 2022-07-25 | 4.500 | 4.820 | 4.490 | 4.720 | 4.675 | 155,301,891 |
| 2022-07-22 | 4.570 | 4.580 | 4.460 | 4.540 | 4.496 | 122,322,450 |
| 2022-07-21 | 4.440 | 4.910 | 4.400 | 4.670 | 4.616 | 230,091,979 |
| 2022-07-20 | 4.480 | 4.540 | 4.430 | 4.470 | 4.419 | 105,840,755 |
| 2022-07-19 | 4.520 | 4.540 | 4.430 | 4.490 | 4.438 | 140,464,085 |
| 2022-07-18 | 4.500 | 4.650 | 4.500 | 4.570 | 4.517 | 149,115,265 |
| 2022-07-15 | 4.830 | 4.920 | 4.570 | 4.580 | 4.527 | 251,829,153 |
| 2022-07-14 | 5.250 | 5.530 | 5.080 | 5.080 | 5.021 | 333,457,732 |
| 2022-07-13 | 5.900 | 6.260 | 5.640 | 5.640 | 5.575 | 341,572,253 |
| 2022-07-12 | 6.270 | 6.270 | 5.520 | 6.270 | 6.198 | 479,258,204 |
| 2022-07-11 | 5.700 | 5.700 | 5.400 | 5.700 | 5.634 | 94,832,631 |
| 2022-07-08 | 4.770 | 5.180 | 4.700 | 5.180 | 5.120 | 320,827,314 |
| 2022-07-07 | 4.710 | 4.710 | 4.710 | 4.710 | 4.656 | 26,431,534 |
| 2022-07-06 | 3.900 | 4.280 | 3.900 | 4.280 | 4.231 | 151,966,179 |
| 2022-07-05 | 3.960 | 3.970 | 3.870 | 3.890 | 3.845 | 21,033,772 |
| 2022-07-04 | 3.850 | 3.960 | 3.850 | 3.950 | 3.905 | 27,948,737 |
| 2022-07-01 | 3.900 | 3.900 | 3.850 | 3.860 | 3.816 | 16,210,105 |
| 2022-06-30 | 3.880 | 3.930 | 3.880 | 3.890 | 3.845 | 19,297,152 |
| 2022-06-29 | 3.970 | 3.970 | 3.860 | 3.880 | 3.835 | 28,493,006 |
| 2022-06-28 | 3.950 | 3.970 | 3.900 | 3.960 | 3.914 | 24,500,963 |
| 2022-06-27 | 3.950 | 3.990 | 3.930 | 3.950 | 3.905 | 23,834,953 |
| 2022-06-24 | 3.920 | 3.970 | 3.910 | 3.940 | 3.895 | 22,353,859 |
| 2022-06-23 | 3.960 | 3.990 | 3.900 | 3.950 | 3.905 | 31,156,037 |
| 2022-06-22 | 3.970 | 4.090 | 3.920 | 3.990 | 3.944 | 46,816,924 |
| 2022-06-21 | 3.930 | 4.050 | 3.890 | 4.000 | 3.954 | 46,285,121 |
| 2022-06-20 | 3.860 | 3.920 | 3.860 | 3.910 | 3.865 | 22,364,628 |
| 2022-06-17 | 3.910 | 3.940 | 3.810 | 3.880 | 3.835 | 28,277,361 |
| 2022-06-16 | 3.890 | 3.970 | 3.890 | 3.910 | 3.865 | 31,389,689 |
| 2022-06-15 | 3.900 | 3.970 | 3.890 | 3.900 | 3.855 | 36,881,335 |
| 2022-06-14 | 4.000 | 4.000 | 3.800 | 3.940 | 3.895 | 53,793,823 |
| 2022-06-13 | 4.060 | 4.100 | 4.010 | 4.040 | 3.993 | 36,367,448 |
| 2022-06-10 | 4.020 | 4.150 | 4.000 | 4.100 | 4.053 | 40,691,204 |
| 2022-06-09 | 4.140 | 4.160 | 4.040 | 4.050 | 4.003 | 37,126,783 |
| 2022-06-08 | 4.180 | 4.200 | 4.050 | 4.160 | 4.112 | 63,062,880 |
| 2022-06-07 | 4.020 | 4.260 | 3.980 | 4.250 | 4.201 | 89,004,060 |
| 2022-06-06 | 3.990 | 4.050 | 3.970 | 4.030 | 3.984 | 31,711,353 |
| 2022-06-02 | 4.020 | 4.040 | 3.950 | 3.990 | 3.944 | 40,706,570 |
| 2022-06-01 | 4.110 | 4.140 | 4.020 | 4.050 | 4.003 | 48,199,180 |
| 2022-05-31 | 4.020 | 4.250 | 3.980 | 4.150 | 4.102 | 78,942,168 |
| 2022-05-30 | 4.150 | 4.160 | 3.990 | 4.060 | 4.013 | 72,012,791 |
| 2022-05-27 | 4.210 | 4.250 | 4.130 | 4.150 | 4.102 | 91,328,477 |
| 2022-05-26 | 4.200 | 4.430 | 4.090 | 4.330 | 4.280 | 199,125,098 |
| 2022-05-25 | 3.820 | 4.210 | 3.790 | 4.210 | 4.162 | 71,475,792 |
| 2022-05-24 | 4.090 | 4.130 | 3.810 | 3.830 | 3.786 | 109,052,608 |
| 2022-05-23 | 3.730 | 4.090 | 3.730 | 4.090 | 4.043 | 52,274,164 |
| 2022-05-20 | 3.710 | 3.740 | 3.670 | 3.720 | 3.677 | 32,158,234 |
| 2022-05-19 | 3.620 | 3.700 | 3.590 | 3.690 | 3.648 | 34,843,562 |
| 2022-05-18 | 3.720 | 3.750 | 3.670 | 3.700 | 3.657 | 31,238,903 |
| 2022-05-17 | 3.810 | 3.830 | 3.640 | 3.710 | 3.667 | 41,915,518 |
| 2022-05-16 | 3.900 | 3.960 | 3.810 | 3.850 | 3.806 | 43,156,250 |
| 2022-05-13 | 3.910 | 3.940 | 3.810 | 3.890 | 3.845 | 40,955,959 |
| 2022-05-12 | 3.780 | 3.920 | 3.750 | 3.920 | 3.875 | 46,813,853 |
| 2022-05-11 | 3.850 | 4.010 | 3.800 | 3.820 | 3.776 | 62,551,960 |
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.