R&G PharmaStudies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	43.130	43.990	42.440	43.000	42.726	1,104,360
2024-07-26	43.200	43.990	42.370	43.130	42.855	1,459,056
2024-07-25	42.990	44.990	42.840	43.860	43.580	1,540,500
2024-07-24	44.030	46.490	43.350	43.420	43.143	2,115,120
2024-07-23	44.040	46.200	44.010	44.450	44.166	2,833,328
2024-07-22	40.970	45.880	40.970	45.600	45.309	4,310,556
2024-07-19	42.790	43.250	41.250	41.420	41.156	3,327,980
2024-07-18	43.000	45.180	42.070	44.130	43.848	3,035,410
2024-07-17	40.210	45.410	40.180	44.070	43.789	4,575,814
2024-07-16	38.810	41.190	38.800	40.390	40.132	2,338,380
2024-07-15	38.610	39.800	38.200	39.440	39.188	2,585,200
2024-07-12	37.900	43.200	37.660	40.230	39.973	4,442,460
2024-07-11	36.000	37.720	36.000	37.230	36.993	2,657,294
2024-07-10	36.080	37.300	35.600	35.600	35.373	2,364,868
2024-07-09	36.870	36.880	35.060	36.160	35.929	2,405,120
2024-07-08	37.920	39.070	36.390	36.650	36.416	3,703,400
2024-07-05	33.550	40.260	33.050	38.300	38.056	4,174,100
2024-07-04	35.040	35.040	33.560	33.750	33.343	961,100
2024-07-03	35.850	36.030	34.380	35.040	34.618	1,638,410
2024-07-02	34.700	36.100	34.560	35.830	35.398	2,037,899
2024-07-01	33.620	34.780	33.500	34.230	33.818	1,361,800
2024-06-28	34.240	34.680	33.450	33.610	33.205	1,367,080
2024-06-27	35.370	35.370	34.170	34.280	33.867	1,394,100
2024-06-26	34.600	35.480	34.460	35.430	35.003	2,338,467
2024-06-25	36.150	37.400	33.880	34.660	34.242	3,539,250
2024-06-24	38.000	38.130	36.140	36.150	35.714	893,188
2024-06-21	37.500	39.090	36.930	38.430	37.967	1,016,388
2024-06-20	37.920	39.880	37.790	38.020	37.562	1,439,468
2024-06-19	38.670	38.670	37.880	37.910	37.453	517,940
2024-06-18	39.380	39.380	38.250	38.450	37.987	1,030,888
2024-06-17	39.700	39.800	39.030	39.090	38.619	592,100
2024-06-14	41.600	41.600	39.620	39.730	39.251	1,211,700
2024-06-13	41.750	42.230	41.390	41.640	41.138	503,354
2024-06-12	40.850	44.000	40.830	41.940	41.435	1,120,814
2024-06-11	39.590	40.940	38.850	40.830	40.338	874,700
2024-06-07	40.010	40.600	39.320	39.680	39.202	721,820
2024-06-06	41.680	41.870	39.320	39.810	39.330	1,318,400
2024-06-05	43.300	43.390	41.390	41.390	40.891	1,245,994
2024-06-04	42.500	43.600	42.120	43.200	42.679	597,940
2024-06-03	44.440	44.550	43.100	43.220	42.699	805,767
2024-05-31	43.860	45.450	43.860	44.490	43.954	942,507
2024-05-30	44.790	45.000	43.400	43.800	43.272	895,300
2024-05-29	44.700	45.750	44.240	44.830	44.290	766,420
2024-05-28	43.980	45.270	43.610	44.580	44.043	769,400
2024-05-27	44.300	44.350	43.150	44.310	43.776	665,500
2024-05-24	44.570	45.240	43.690	44.040	43.509	731,380
2024-05-23	47.320	47.320	44.700	45.030	44.487	1,092,880
2024-05-22	45.990	47.350	45.290	46.900	46.335	1,379,300
2024-05-21	45.000	46.280	44.280	45.980	45.426	1,587,260
2024-05-20	43.510	45.450	43.510	45.020	44.477	1,295,820
2024-05-17	44.170	44.460	43.330	43.770	43.243	1,035,780
2024-05-16	44.040	44.870	43.630	44.180	43.648	936,000
2024-05-15	45.000	45.180	43.800	44.030	43.499	1,018,523
2024-05-14	44.990	46.390	44.690	45.000	44.458	1,310,800
2024-05-13	48.080	49.500	44.840	45.060	44.517	1,676,744
2024-05-10	48.490	48.550	46.450	46.730	46.167	1,945,475
2024-05-09	48.670	49.840	48.220	48.490	47.906	1,461,240
2024-05-08	48.770	50.850	47.300	48.670	48.083	2,313,020
2024-05-07	49.190	49.840	48.250	48.910	48.321	1,502,960
2024-05-06	49.000	51.150	48.760	49.400	48.805	1,502,700

← NewerPage 10 of 18 · 1,023 trading daysOlder →

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.