Shandong Realcan Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 3.750 | 3.850 | 3.720 | 3.850 | 3.806 | 43,347,657 |
| 2022-05-09 | 3.710 | 3.890 | 3.700 | 3.830 | 3.786 | 49,745,460 |
| 2022-05-06 | 3.620 | 3.760 | 3.590 | 3.730 | 3.687 | 52,212,266 |
| 2022-05-05 | 3.600 | 3.740 | 3.550 | 3.740 | 3.697 | 60,031,767 |
| 2022-04-29 | 3.420 | 3.650 | 3.420 | 3.620 | 3.578 | 57,762,382 |
| 2022-04-28 | 3.510 | 3.550 | 3.360 | 3.410 | 3.371 | 47,699,594 |
| 2022-04-27 | 3.560 | 3.570 | 3.360 | 3.560 | 3.519 | 57,804,323 |
| 2022-04-26 | 3.630 | 3.670 | 3.480 | 3.540 | 3.499 | 55,290,113 |
| 2022-04-25 | 3.920 | 3.980 | 3.600 | 3.630 | 3.588 | 66,997,426 |
| 2022-04-22 | 4.040 | 4.060 | 3.910 | 3.960 | 3.914 | 60,589,777 |
| 2022-04-21 | 4.210 | 4.260 | 4.020 | 4.050 | 4.003 | 72,993,625 |
| 2022-04-20 | 4.310 | 4.460 | 4.200 | 4.220 | 4.171 | 67,480,992 |
| 2022-04-19 | 4.350 | 4.390 | 4.260 | 4.320 | 4.270 | 54,325,713 |
| 2022-04-18 | 4.290 | 4.400 | 4.240 | 4.320 | 4.270 | 61,998,386 |
| 2022-04-15 | 4.440 | 4.500 | 4.310 | 4.330 | 4.280 | 93,260,557 |
| 2022-04-14 | 4.410 | 4.560 | 4.350 | 4.490 | 4.438 | 102,238,932 |
| 2022-04-13 | 4.520 | 4.520 | 4.280 | 4.350 | 4.300 | 119,886,662 |
| 2022-04-12 | 4.600 | 4.620 | 4.440 | 4.520 | 4.468 | 111,771,367 |
| 2022-04-11 | 4.720 | 4.780 | 4.460 | 4.470 | 4.419 | 182,121,011 |
| 2022-04-08 | 5.100 | 5.250 | 4.960 | 4.960 | 4.903 | 244,701,708 |
| 2022-04-07 | 6.730 | 6.730 | 5.510 | 5.510 | 5.447 | 401,061,342 |
| 2022-04-06 | 6.120 | 6.120 | 6.120 | 6.120 | 6.050 | 16,115,817 |
| 2022-04-01 | 5.560 | 5.560 | 5.260 | 5.560 | 5.496 | 172,350,803 |
| 2022-03-31 | 4.700 | 5.050 | 4.660 | 5.050 | 4.992 | 71,818,563 |
| 2022-03-30 | 4.400 | 4.690 | 4.250 | 4.590 | 4.537 | 122,730,306 |
| 2022-03-29 | 4.150 | 4.400 | 4.130 | 4.320 | 4.270 | 82,029,742 |
| 2022-03-28 | 4.130 | 4.250 | 4.100 | 4.200 | 4.152 | 43,218,011 |
| 2022-03-25 | 4.280 | 4.290 | 4.170 | 4.170 | 4.122 | 56,648,676 |
| 2022-03-24 | 4.100 | 4.290 | 4.070 | 4.280 | 4.231 | 77,293,015 |
| 2022-03-23 | 4.150 | 4.200 | 4.110 | 4.140 | 4.092 | 35,964,578 |
| 2022-03-22 | 4.200 | 4.220 | 4.090 | 4.160 | 4.112 | 42,306,470 |
| 2022-03-21 | 4.140 | 4.260 | 4.130 | 4.210 | 4.162 | 60,741,470 |
| 2022-03-18 | 4.050 | 4.200 | 4.020 | 4.130 | 4.082 | 58,316,017 |
| 2022-03-17 | 4.000 | 4.140 | 3.940 | 4.090 | 4.043 | 66,092,641 |
| 2022-03-16 | 3.940 | 4.010 | 3.750 | 3.980 | 3.934 | 54,974,476 |
| 2022-03-15 | 4.060 | 4.130 | 3.850 | 3.860 | 3.816 | 61,276,794 |
| 2022-03-14 | 4.320 | 4.330 | 4.110 | 4.120 | 4.073 | 86,515,294 |
| 2022-03-11 | 4.050 | 4.240 | 3.970 | 4.230 | 4.181 | 105,846,413 |
| 2022-03-10 | 3.920 | 4.090 | 3.830 | 4.050 | 4.003 | 83,084,754 |
| 2022-03-09 | 3.960 | 4.010 | 3.660 | 3.800 | 3.756 | 69,336,743 |
| 2022-03-08 | 4.150 | 4.190 | 3.930 | 3.940 | 3.895 | 101,171,984 |
| 2022-03-07 | 4.360 | 4.600 | 4.230 | 4.250 | 4.201 | 165,424,863 |
| 2022-03-04 | 3.890 | 4.270 | 3.890 | 4.270 | 4.221 | 90,628,407 |
| 2022-03-03 | 3.850 | 3.900 | 3.810 | 3.880 | 3.835 | 26,850,408 |
| 2022-03-02 | 3.690 | 3.820 | 3.680 | 3.810 | 3.766 | 23,711,810 |
| 2022-03-01 | 3.680 | 3.720 | 3.660 | 3.710 | 3.667 | 12,354,030 |
| 2022-02-28 | 3.690 | 3.700 | 3.610 | 3.680 | 3.638 | 13,940,400 |
| 2022-02-25 | 3.660 | 3.740 | 3.660 | 3.680 | 3.638 | 22,938,354 |
| 2022-02-24 | 3.820 | 3.830 | 3.580 | 3.650 | 3.608 | 49,544,329 |
| 2022-02-23 | 3.860 | 3.890 | 3.840 | 3.870 | 3.825 | 18,067,997 |
| 2022-02-22 | 3.950 | 3.960 | 3.850 | 3.860 | 3.816 | 21,890,112 |
| 2022-02-21 | 3.850 | 3.950 | 3.850 | 3.940 | 3.895 | 27,055,929 |
| 2022-02-18 | 3.800 | 3.850 | 3.780 | 3.850 | 3.806 | 15,755,342 |
| 2022-02-17 | 3.850 | 3.860 | 3.800 | 3.810 | 3.766 | 14,362,540 |
| 2022-02-16 | 3.820 | 3.870 | 3.810 | 3.860 | 3.816 | 15,724,840 |
| 2022-02-15 | 3.830 | 3.850 | 3.780 | 3.800 | 3.756 | 14,251,520 |
| 2022-02-14 | 3.800 | 3.870 | 3.780 | 3.830 | 3.786 | 17,418,388 |
| 2022-02-11 | 3.860 | 3.880 | 3.770 | 3.790 | 3.746 | 23,817,832 |
| 2022-02-10 | 3.920 | 3.940 | 3.850 | 3.890 | 3.845 | 28,613,824 |
| 2022-02-09 | 3.900 | 3.940 | 3.870 | 3.920 | 3.875 | 22,563,700 |
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.