R&G PharmaStudies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	75.480	75.480	72.650	72.990	72.110	1,170,040
2023-10-31	74.880	76.500	71.000	75.330	74.422	1,691,370
2023-10-30	67.470	74.080	67.000	73.870	72.980	2,011,763
2023-10-27	62.190	68.850	60.250	67.770	66.953	1,840,826
2023-10-26	64.170	64.780	60.300	62.030	61.282	1,652,197
2023-10-25	63.960	65.870	63.660	65.470	64.681	1,066,727
2023-10-24	62.450	64.390	61.000	63.960	63.189	689,080
2023-10-23	63.150	63.300	61.610	62.000	61.253	321,920
2023-10-20	64.330	64.600	62.900	63.300	62.537	329,788
2023-10-19	64.930	65.370	63.760	64.890	64.108	641,130
2023-10-18	66.620	66.750	64.020	64.820	64.039	642,503
2023-10-17	66.870	67.310	65.590	66.620	65.817	567,007
2023-10-16	66.900	68.780	66.240	66.880	66.074	1,071,220
2023-10-13	65.970	67.630	65.870	67.000	66.193	844,849
2023-10-12	67.890	68.750	65.400	66.200	65.402	1,269,987
2023-10-11	66.410	69.870	66.030	67.350	66.538	1,347,620
2023-10-10	70.890	71.420	66.200	66.410	65.610	1,356,795
2023-10-09	70.600	71.450	69.180	70.780	69.927	637,883
2023-09-28	72.900	72.900	70.680	71.200	70.342	921,578
2023-09-27	68.730	74.460	67.900	72.540	71.666	1,855,032
2023-09-26	70.000	70.120	67.860	68.240	67.418	925,157
2023-09-25	67.060	70.370	65.720	69.830	68.988	1,386,717
2023-09-22	65.990	68.000	64.180	67.700	66.884	1,368,044
2023-09-21	65.800	66.500	64.640	66.010	65.215	761,270
2023-09-20	66.390	66.880	64.890	65.640	64.849	835,780
2023-09-19	67.900	68.500	65.950	66.600	65.797	1,539,069
2023-09-18	67.360	70.800	66.500	67.680	66.864	2,021,850
2023-09-15	65.300	70.980	65.020	68.590	67.763	2,569,494
2023-09-14	62.280	65.450	61.910	64.910	64.128	1,539,105
2023-09-13	63.390	63.690	61.000	62.490	61.737	1,045,120
2023-09-12	62.780	64.500	61.510	63.430	62.666	1,172,500
2023-09-11	62.000	65.000	60.470	62.780	62.023	1,762,140
2023-09-08	60.600	61.890	59.850	61.890	61.144	986,539
2023-09-07	62.160	62.340	60.310	60.600	59.870	846,420
2023-09-06	62.420	62.940	60.560	61.880	61.134	1,418,733
2023-09-05	65.000	65.410	61.280	62.580	61.826	2,112,740
2023-09-04	65.450	69.990	63.100	66.100	65.303	2,240,099
2023-09-01	64.770	74.960	64.340	65.450	64.661	2,476,180
2023-08-31	65.610	66.880	63.760	64.870	64.088	2,239,708
2023-08-30	60.000	67.970	60.000	67.970	67.151	3,296,485
2023-08-29	55.500	58.670	53.860	58.040	57.341	2,030,949
2023-08-28	61.140	62.500	55.480	57.000	56.313	2,018,046
2023-08-25	56.000	58.400	55.060	58.000	57.301	2,054,837
2023-08-24	52.180	58.580	51.320	57.500	56.807	2,399,047
2023-08-23	53.000	53.500	51.430	51.680	51.057	746,169
2023-08-22	53.990	54.070	51.500	53.260	52.618	936,602
2023-08-21	50.940	55.500	49.690	53.990	53.339	2,006,305
2023-08-18	53.480	53.740	50.700	50.730	50.119	835,379
2023-08-17	53.000	53.800	51.520	53.470	52.826	1,117,313
2023-08-16	53.300	55.520	52.520	53.600	52.954	1,344,040
2023-08-15	52.970	53.960	51.700	53.380	52.737	1,340,480
2023-08-14	52.080	53.440	50.880	53.020	52.381	1,108,954
2023-08-11	53.500	54.490	52.300	52.300	51.670	1,143,260
2023-08-10	54.300	55.350	52.660	53.700	53.053	1,407,900
2023-08-09	52.990	55.350	51.820	54.100	53.448	2,231,798
2023-08-08	52.580	54.000	51.300	53.050	52.411	1,388,598
2023-08-07	53.850	53.990	52.160	52.650	52.016	1,274,731
2023-08-04	55.850	55.970	52.900	53.750	53.102	2,215,282
2023-08-03	50.430	58.880	50.130	55.300	54.634	3,059,408
2023-08-02	51.910	52.100	50.000	50.150	49.546	1,071,680

← NewerPage 13 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.