R&G PharmaStudies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	48.000	49.090	47.500	48.380	47.797	1,122,960
2024-04-29	45.670	51.280	45.600	48.810	48.222	2,552,673
2024-04-26	43.850	46.180	43.250	45.900	45.347	2,292,800
2024-04-25	43.400	45.060	43.100	44.080	43.549	2,299,560
2024-04-24	44.470	44.880	43.090	43.410	42.887	2,246,676
2024-04-23	43.600	45.730	41.730	45.180	44.636	4,577,880
2024-04-22	48.620	48.620	42.850	44.160	43.628	6,480,458
2024-04-19	51.010	51.670	48.800	50.100	49.496	1,992,460
2024-04-18	52.640	54.490	51.510	51.700	51.077	2,052,375
2024-04-17	52.880	54.800	50.650	53.600	52.954	2,036,960
2024-04-16	55.250	56.380	52.000	52.200	51.571	1,543,860
2024-04-15	56.510	58.000	54.570	55.560	54.890	1,646,400
2024-04-12	57.750	59.300	57.050	57.760	57.064	779,640
2024-04-11	58.000	59.470	57.180	57.990	57.291	960,080
2024-04-10	57.440	58.980	56.530	58.760	58.052	1,841,380
2024-04-09	55.310	59.060	53.000	57.890	57.192	3,057,695
2024-04-08	53.790	58.100	53.500	55.200	54.535	3,150,993
2024-04-03	52.810	54.780	52.520	54.300	53.646	1,518,653
2024-04-02	53.360	53.890	52.360	53.150	52.509	1,037,565
2024-04-01	50.410	54.310	50.410	53.200	52.559	2,043,681
2024-03-29	47.810	50.550	47.780	50.360	49.753	1,387,367
2024-03-28	47.560	49.330	47.080	48.810	48.222	1,111,100
2024-03-27	48.900	49.930	47.660	47.790	47.214	1,257,700
2024-03-26	51.000	51.000	48.380	49.200	48.607	1,553,772
2024-03-25	51.600	53.200	51.010	51.010	50.395	1,444,068
2024-03-22	52.880	53.180	50.880	51.270	50.652	1,532,800
2024-03-21	54.500	54.880	52.900	53.260	52.618	1,749,960
2024-03-20	53.900	55.400	53.610	54.550	53.893	1,939,580
2024-03-19	55.290	55.490	53.890	54.200	53.547	2,302,274
2024-03-18	55.310	55.950	53.700	55.790	55.118	3,578,522
2024-03-15	56.000	59.000	53.820	55.850	55.177	4,969,857
2024-03-14	55.800	60.780	55.800	59.610	58.892	6,720,796
2024-03-13	50.500	50.970	49.260	50.650	50.040	1,091,308
2024-03-12	48.340	50.980	48.340	50.740	50.129	1,717,174
2024-03-11	45.330	48.900	45.330	48.240	47.659	1,411,019
2024-03-08	45.800	46.780	45.020	45.590	45.041	1,018,300
2024-03-07	47.110	47.900	45.030	45.700	45.149	1,484,636
2024-03-06	49.280	49.400	47.350	47.710	47.135	1,071,080
2024-03-05	50.770	50.770	48.530	48.600	48.014	1,287,796
2024-03-04	49.680	52.680	49.610	51.200	50.583	1,202,305
2024-03-01	50.320	50.470	49.300	49.740	49.141	665,701
2024-02-29	48.500	50.400	48.300	50.100	49.496	904,605
2024-02-28	51.330	53.370	49.370	49.450	48.854	1,279,862
2024-02-27	50.020	51.520	49.830	51.280	50.662	598,740
2024-02-26	49.780	51.200	49.200	50.400	49.793	927,120
2024-02-23	50.030	50.050	48.200	49.960	49.358	809,620
2024-02-22	50.450	51.450	49.200	50.080	49.476	687,200
2024-02-21	49.330	51.400	48.820	50.650	50.040	630,215
2024-02-20	49.030	50.990	48.030	49.710	49.111	721,648
2024-02-19	47.990	50.600	47.630	49.450	48.854	1,042,855
2024-02-08	43.100	50.020	42.060	48.390	47.807	1,427,887
2024-02-07	44.450	46.360	42.750	43.860	43.331	1,276,207
2024-02-06	41.000	46.800	38.610	44.750	44.211	1,902,119
2024-02-05	42.730	43.340	37.190	43.000	42.482	1,478,479
2024-02-02	45.230	46.510	41.350	42.820	42.304	893,497
2024-02-01	45.310	46.780	44.600	45.200	44.655	743,660
2024-01-31	47.460	48.560	45.650	46.260	45.703	851,000
2024-01-30	48.770	49.990	47.790	47.840	47.263	438,950
2024-01-29	50.750	51.850	49.320	49.500	48.903	635,060
2024-01-26	51.820	52.900	50.090	50.550	49.941	581,360

← NewerPage 11 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.