R&G PharmaStudies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	49.790	52.230	49.100	52.160	51.531	714,040
2024-01-24	51.060	51.060	47.530	49.800	49.200	841,480
2024-01-23	50.000	51.240	49.550	50.460	49.852	699,060
2024-01-22	53.230	54.510	50.550	50.550	49.941	626,120
2024-01-19	54.490	55.480	54.010	54.010	53.359	486,489
2024-01-18	54.430	54.860	53.150	54.530	53.873	756,960
2024-01-17	56.720	57.260	54.500	54.500	53.843	658,126
2024-01-16	57.970	57.970	55.800	56.720	56.036	577,120
2024-01-15	57.170	59.440	56.700	57.710	57.015	827,960
2024-01-12	58.790	59.350	56.980	57.200	56.511	605,761
2024-01-11	59.000	59.420	57.300	58.910	58.200	552,520
2024-01-10	57.790	58.890	56.580	57.250	56.560	875,260
2024-01-09	58.340	59.220	57.420	57.900	57.202	809,651
2024-01-08	59.510	60.390	58.340	58.390	57.686	907,200
2024-01-05	61.870	62.250	59.850	60.130	59.405	562,200
2024-01-04	61.500	62.300	60.850	61.990	61.243	378,800
2024-01-03	63.570	63.570	60.750	62.090	61.342	618,800
2024-01-02	64.480	64.800	62.580	63.010	62.251	523,703
2023-12-29	64.140	64.930	63.220	64.480	63.703	477,020
2023-12-28	62.050	64.540	61.120	63.900	63.130	867,120
2023-12-27	60.140	62.140	59.430	62.060	61.312	799,283
2023-12-26	61.310	61.340	59.230	60.200	59.475	743,120
2023-12-25	61.860	62.120	60.200	60.420	59.692	660,300
2023-12-22	62.560	62.560	60.750	60.870	60.136	401,881
2023-12-21	61.720	62.300	60.900	61.820	61.075	443,500
2023-12-20	62.890	63.490	61.650	61.690	60.947	611,469
2023-12-19	63.250	63.300	62.120	62.500	61.747	493,000
2023-12-18	63.340	64.100	62.310	62.800	62.043	676,108
2023-12-15	64.300	65.360	62.800	63.520	62.755	804,900
2023-12-14	65.990	67.870	64.000	64.000	63.229	1,009,590
2023-12-13	70.090	70.090	65.810	65.820	65.027	1,183,588
2023-12-12	65.920	70.220	65.670	69.640	68.801	1,456,340
2023-12-11	64.670	66.260	63.510	65.820	65.027	649,444
2023-12-08	65.630	66.040	64.850	65.070	64.286	539,534
2023-12-07	66.980	67.500	65.080	65.480	64.691	754,052
2023-12-06	66.510	68.000	65.600	67.050	66.242	1,197,099
2023-12-05	66.900	67.900	66.000	66.100	65.303	486,736
2023-12-04	70.420	70.650	66.540	66.900	66.094	1,306,232
2023-12-01	69.500	71.150	69.180	70.770	69.917	563,694
2023-11-30	69.650	71.060	68.820	70.310	69.463	524,715
2023-11-29	69.630	71.200	69.470	69.780	68.939	475,240
2023-11-28	68.730	71.190	68.000	69.720	68.880	712,738
2023-11-27	68.530	70.620	67.230	68.750	67.921	1,056,987
2023-11-24	69.630	69.980	68.000	68.480	67.655	799,260
2023-11-23	69.200	70.960	68.840	69.630	68.791	612,260
2023-11-22	72.060	72.240	69.000	69.200	68.366	1,210,142
2023-11-21	74.500	75.130	71.700	72.010	71.142	1,162,400
2023-11-20	76.180	77.170	74.350	74.680	73.780	627,150
2023-11-17	75.220	75.780	74.290	75.520	74.610	296,700
2023-11-16	76.900	77.360	75.090	75.220	74.314	321,620
2023-11-15	76.600	78.470	74.820	77.330	76.398	646,580
2023-11-14	77.760	77.760	75.340	76.270	75.351	449,983
2023-11-13	77.290	77.500	76.000	77.110	76.181	522,148
2023-11-10	76.540	77.500	75.990	76.800	75.874	552,640
2023-11-09	79.210	79.690	76.170	76.800	75.874	776,780
2023-11-08	78.340	81.380	77.640	78.850	77.900	1,039,544
2023-11-07	77.700	79.290	77.000	78.180	77.238	543,580
2023-11-06	74.950	80.200	74.950	78.560	77.613	1,150,511
2023-11-03	76.260	76.860	74.600	75.200	74.294	704,000
2023-11-02	73.270	77.800	72.190	76.270	75.351	1,211,367

← NewerPage 12 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.