Shandong Realcan Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 3.820 | 3.920 | 3.780 | 3.910 | 3.865 | 24,053,250 |
| 2022-02-07 | 3.800 | 3.850 | 3.760 | 3.830 | 3.786 | 20,190,772 |
| 2022-01-28 | 3.760 | 3.800 | 3.710 | 3.780 | 3.736 | 19,228,591 |
| 2022-01-27 | 3.830 | 3.840 | 3.710 | 3.730 | 3.687 | 20,488,859 |
| 2022-01-26 | 3.850 | 3.890 | 3.780 | 3.830 | 3.786 | 19,559,600 |
| 2022-01-25 | 3.970 | 4.020 | 3.810 | 3.840 | 3.796 | 31,263,718 |
| 2022-01-24 | 4.050 | 4.070 | 3.980 | 3.980 | 3.934 | 29,467,072 |
| 2022-01-21 | 4.160 | 4.200 | 4.060 | 4.080 | 4.033 | 40,516,600 |
| 2022-01-20 | 4.310 | 4.390 | 4.170 | 4.190 | 4.142 | 54,067,423 |
| 2022-01-19 | 4.300 | 4.420 | 4.290 | 4.330 | 4.280 | 48,922,036 |
| 2022-01-18 | 4.540 | 4.600 | 4.300 | 4.360 | 4.310 | 103,862,416 |
| 2022-01-17 | 4.850 | 4.880 | 4.530 | 4.630 | 4.577 | 117,257,190 |
| 2022-01-14 | 4.590 | 5.260 | 4.520 | 4.960 | 4.903 | 178,827,225 |
| 2022-01-13 | 4.490 | 4.890 | 4.350 | 4.790 | 4.735 | 223,901,695 |
| 2022-01-12 | 4.170 | 4.490 | 4.170 | 4.490 | 4.438 | 156,780,805 |
| 2022-01-11 | 3.970 | 4.080 | 3.960 | 4.080 | 4.033 | 46,107,443 |
| 2022-01-10 | 3.900 | 3.980 | 3.890 | 3.950 | 3.905 | 18,459,523 |
| 2022-01-07 | 3.990 | 4.020 | 3.880 | 3.890 | 3.845 | 27,378,813 |
| 2022-01-06 | 3.940 | 4.000 | 3.900 | 3.990 | 3.944 | 22,515,748 |
| 2022-01-05 | 4.020 | 4.040 | 3.900 | 3.940 | 3.895 | 24,561,185 |
| 2022-01-04 | 3.960 | 4.080 | 3.940 | 4.030 | 3.984 | 34,878,022 |
| 2021-12-31 | 3.880 | 3.990 | 3.860 | 3.930 | 3.885 | 27,676,776 |
| 2021-12-30 | 3.830 | 3.900 | 3.790 | 3.880 | 3.835 | 22,903,180 |
| 2021-12-29 | 3.830 | 3.900 | 3.820 | 3.820 | 3.776 | 21,285,541 |
| 2021-12-28 | 3.910 | 3.910 | 3.820 | 3.850 | 3.806 | 21,831,594 |
| 2021-12-27 | 3.790 | 3.960 | 3.770 | 3.920 | 3.875 | 40,173,116 |
| 2021-12-24 | 3.700 | 3.830 | 3.650 | 3.780 | 3.736 | 22,971,359 |
| 2021-12-23 | 3.710 | 3.740 | 3.690 | 3.710 | 3.667 | 14,419,200 |
| 2021-12-22 | 3.780 | 3.820 | 3.740 | 3.780 | 3.736 | 17,938,579 |
| 2021-12-21 | 3.660 | 3.830 | 3.640 | 3.790 | 3.746 | 32,372,021 |
| 2021-12-20 | 3.640 | 3.690 | 3.630 | 3.650 | 3.608 | 12,879,814 |
| 2021-12-17 | 3.630 | 3.650 | 3.610 | 3.640 | 3.598 | 8,650,269 |
| 2021-12-16 | 3.660 | 3.660 | 3.600 | 3.630 | 3.588 | 11,718,360 |
| 2021-12-15 | 3.610 | 3.660 | 3.580 | 3.640 | 3.598 | 16,484,235 |
| 2021-12-14 | 3.580 | 3.600 | 3.570 | 3.590 | 3.549 | 9,818,964 |
| 2021-12-13 | 3.590 | 3.600 | 3.560 | 3.570 | 3.529 | 8,358,832 |
| 2021-12-10 | 3.570 | 3.620 | 3.560 | 3.570 | 3.529 | 11,158,068 |
| 2021-12-09 | 3.490 | 3.590 | 3.490 | 3.580 | 3.539 | 15,251,737 |
| 2021-12-08 | 3.510 | 3.510 | 3.460 | 3.490 | 3.450 | 6,454,075 |
| 2021-12-07 | 3.510 | 3.510 | 3.470 | 3.490 | 3.450 | 6,876,400 |
| 2021-12-06 | 3.560 | 3.560 | 3.480 | 3.490 | 3.450 | 11,002,200 |
| 2021-12-03 | 3.560 | 3.570 | 3.540 | 3.550 | 3.509 | 7,712,130 |
| 2021-12-02 | 3.630 | 3.630 | 3.550 | 3.570 | 3.529 | 10,010,933 |
| 2021-12-01 | 3.590 | 3.610 | 3.570 | 3.610 | 3.568 | 8,574,716 |
| 2021-11-30 | 3.570 | 3.590 | 3.540 | 3.590 | 3.549 | 8,817,928 |
| 2021-11-29 | 3.550 | 3.630 | 3.530 | 3.570 | 3.529 | 14,001,577 |
| 2021-11-26 | 3.600 | 3.610 | 3.540 | 3.540 | 3.499 | 10,801,900 |
| 2021-11-25 | 3.560 | 3.630 | 3.550 | 3.610 | 3.568 | 16,379,099 |
| 2021-11-24 | 3.540 | 3.560 | 3.520 | 3.540 | 3.499 | 9,030,599 |
| 2021-11-23 | 3.510 | 3.570 | 3.480 | 3.540 | 3.499 | 12,074,281 |
| 2021-11-22 | 3.500 | 3.520 | 3.480 | 3.510 | 3.470 | 8,216,120 |
| 2021-11-19 | 3.490 | 3.520 | 3.460 | 3.510 | 3.470 | 6,610,840 |
| 2021-11-18 | 3.510 | 3.530 | 3.470 | 3.470 | 3.430 | 8,980,000 |
| 2021-11-17 | 3.510 | 3.530 | 3.480 | 3.510 | 3.470 | 9,533,600 |
| 2021-11-16 | 3.550 | 3.570 | 3.500 | 3.510 | 3.470 | 10,570,798 |
| 2021-11-15 | 3.490 | 3.550 | 3.490 | 3.540 | 3.499 | 7,442,490 |
| 2021-11-12 | 3.510 | 3.520 | 3.470 | 3.490 | 3.450 | 7,854,231 |
| 2021-11-11 | 3.480 | 3.530 | 3.460 | 3.520 | 3.479 | 6,744,700 |
| 2021-11-10 | 3.450 | 3.490 | 3.420 | 3.480 | 3.440 | 7,516,033 |
| 2021-11-09 | 3.420 | 3.460 | 3.420 | 3.450 | 3.410 | 6,155,532 |
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.