R&G PharmaStudies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	54.000	55.250	51.310	51.630	51.630	2,070,206
2026-10-21	55.000	57.300	52.830	54.110	54.110	2,353,258
2026-10-20	54.300	56.200	52.660	54.750	54.750	2,509,437
2026-10-19	54.600	55.680	51.280	54.500	54.500	2,185,953
2026-10-16	57.590	60.600	54.030	55.260	55.260	2,695,617
2026-10-15	58.400	59.560	56.180	56.520	56.520	1,839,714
2026-10-14	61.130	61.980	58.300	58.450	58.450	2,193,213
2026-10-13	62.840	63.330	59.600	61.140	61.140	1,735,781
2026-10-12	62.550	66.100	60.140	63.650	63.650	2,591,220
2026-10-09	62.990	63.810	58.510	62.080	62.080	2,584,463
2026-10-08	67.080	67.080	62.940	63.500	63.500	2,081,238
2026-09-30	65.300	68.500	65.000	66.670	66.670	2,500,140
2026-09-29	64.980	69.170	64.650	65.660	65.660	2,158,434
2026-09-28	65.000	67.200	64.310	66.190	66.190	2,262,188
2026-09-24	66.200	66.830	64.260	64.290	64.290	2,068,499
2026-09-23	65.800	68.000	65.270	66.670	66.670	2,088,395
2026-09-22	64.680	67.980	64.420	65.990	65.990	2,692,496
2026-09-21	65.510	66.960	64.300	65.230	65.230	3,431,719
2026-09-18	62.380	66.970	62.360	64.350	64.350	3,305,178
2026-09-17	62.030	65.220	62.030	62.580	62.580	2,970,010
2026-09-16	61.520	63.240	61.070	62.530	62.530	2,618,844
2026-09-15	62.980	63.520	61.460	61.750	61.750	2,202,300
2026-09-14	58.730	63.800	58.730	63.310	63.310	4,128,938
2026-09-11	60.250	60.250	57.570	58.690	58.690	2,080,211
2026-09-10	60.320	60.780	57.290	59.840	59.840	3,144,597
2026-09-09	59.010	61.780	58.650	60.810	60.810	4,551,929
2026-09-08	56.110	60.540	54.830	60.200	60.200	6,276,496
2026-09-07	55.610	57.360	55.000	55.980	55.980	3,491,286
2026-09-04	53.380	57.220	53.100	56.170	56.170	6,124,464
2026-09-03	52.120	53.260	51.710	52.800	52.800	2,112,778
2026-09-02	52.890	53.280	51.850	52.100	52.100	1,814,576
2026-09-01	53.360	53.930	52.560	52.750	52.750	2,024,370
2026-08-31	51.090	54.870	50.370	53.700	53.700	3,811,641
2026-08-28	54.180	54.180	51.880	52.110	52.110	3,120,069
2026-08-27	55.000	55.090	53.530	54.280	54.280	2,647,491
2026-08-26	56.410	58.510	54.230	55.140	55.140	2,633,138
2026-08-25	54.650	57.400	53.210	56.800	56.800	3,122,691
2026-08-24	59.070	59.220	54.540	55.080	55.080	3,051,020
2026-08-21	59.910	61.080	58.250	58.750	58.750	2,850,336
2026-08-20	61.840	63.800	59.660	61.160	61.160	4,168,547
2026-08-19	63.690	64.000	58.110	58.640	58.640	3,332,487
2026-08-18	63.750	64.500	61.790	63.680	63.680	2,877,713
2026-08-17	62.100	64.090	60.430	63.750	63.750	3,825,649
2026-08-14	63.990	64.000	61.150	62.370	62.370	3,862,505
2026-08-13	64.600	66.080	61.700	63.570	63.570	7,094,101
2026-08-12	61.870	66.220	60.710	63.960	63.960	6,210,232
2026-08-11	57.400	69.000	57.400	62.610	62.610	9,819,203
2026-08-10	56.600	59.590	56.000	58.000	58.000	5,627,534
2026-08-07	50.170	57.100	50.010	56.810	56.810	5,483,887
2026-08-06	50.970	51.800	50.180	50.500	50.500	1,885,758
2026-08-05	50.190	51.660	50.050	51.300	51.300	2,613,000
2026-08-04	48.380	51.200	48.120	50.700	50.700	4,128,499
2026-08-03	47.190	48.300	46.850	47.320	47.320	1,600,465
2026-07-31	46.000	47.670	45.610	47.200	47.200	1,990,924
2026-07-30	47.890	48.390	45.500	45.670	45.670	2,647,534
2026-07-29	47.880	49.350	47.550	48.340	48.340	1,899,173
2026-07-28	48.080	48.940	47.500	47.770	47.770	1,832,400
2026-07-27	47.470	49.980	47.120	48.820	48.820	2,486,038
2026-07-24	50.120	50.480	47.650	47.670	47.670	3,082,504
2026-07-23	50.800	51.800	49.500	51.080	51.080	2,779,360

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.1603 CNY
2025-07-08	0.1600 CNY
2024-07-05	0.2000 CNY
2023-06-29	0.4000 CNY

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