R&G PharmaStudies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	52.760	54.500	51.330	52.000	51.373	1,224,100
2023-07-31	50.860	54.250	50.160	52.760	52.124	1,509,400
2023-07-28	51.700	52.050	49.800	51.200	50.583	1,317,045
2023-07-27	52.810	53.270	51.310	52.060	51.433	927,479
2023-07-26	50.100	54.600	49.870	53.000	52.361	1,807,421
2023-07-25	49.000	50.380	49.000	50.100	49.496	934,000
2023-07-24	49.130	49.590	48.150	48.760	48.172	477,000
2023-07-21	48.550	50.880	48.260	48.950	48.360	827,020
2023-07-20	49.700	50.380	48.430	48.530	47.945	822,321
2023-07-19	48.550	51.310	48.550	50.030	49.427	1,307,660
2023-07-18	48.340	49.460	47.860	48.810	48.222	507,328
2023-07-17	48.900	49.370	47.810	48.590	48.004	686,820
2023-07-14	49.490	50.130	48.880	49.560	48.963	1,087,604
2023-07-13	46.580	50.290	46.550	49.650	49.052	1,577,369
2023-07-12	47.610	48.300	46.340	46.390	45.831	662,220
2023-07-11	46.780	48.220	46.650	48.000	47.422	761,140
2023-07-10	46.760	47.660	46.500	46.850	46.285	511,520
2023-07-07	47.660	47.970	46.660	46.760	46.197	998,420
2023-07-06	51.050	51.290	47.240	48.000	47.422	2,664,891
2023-07-05	50.610	52.180	50.300	51.050	50.435	2,410,283
2023-07-04	50.260	51.830	49.240	50.280	49.674	1,403,698
2023-07-03	50.250	51.150	49.850	50.250	49.644	619,018
2023-06-30	51.000	51.680	49.800	50.300	49.694	917,620
2023-06-29	52.830	52.830	50.230	50.600	49.990	608,000
2023-06-28	86.660	86.900	82.100	83.700	51.435	728,155
2023-06-27	87.300	88.670	85.000	85.550	52.572	417,357
2023-06-26	87.860	89.920	86.300	86.850	53.371	441,360
2023-06-21	89.200	89.310	87.780	87.910	54.022	220,160
2023-06-20	90.880	90.880	88.580	88.860	54.606	329,440
2023-06-19	91.050	91.500	89.060	89.470	54.981	212,557
2023-06-16	92.000	92.010	90.000	90.610	55.681	207,520
2023-06-15	90.920	92.400	89.460	91.470	56.210	246,720
2023-06-14	91.390	91.890	89.010	90.160	55.405	201,242
2023-06-13	91.020	92.980	90.600	91.110	55.989	227,840
2023-06-12	92.590	92.590	89.500	91.850	56.443	268,619
2023-06-09	92.000	94.680	91.500	92.060	56.572	366,205
2023-06-08	92.000	93.380	91.620	92.000	56.536	186,240
2023-06-07	93.900	93.900	92.210	92.570	56.886	187,613
2023-06-06	96.230	96.230	92.050	92.510	56.849	506,272
2023-06-05	97.770	97.870	95.980	96.690	59.418	223,394
2023-06-02	100.49	101.00	96.330	97.390	59.848	273,645
2023-06-01	99.000	101.96	97.540	99.300	61.022	309,581
2023-05-31	99.830	101.84	97.100	97.690	60.032	227,965
2023-05-30	101.90	102.40	97.820	99.830	61.347	233,920
2023-05-29	100.63	102.79	100.63	101.90	62.619	156,862
2023-05-26	99.490	101.45	99.490	100.13	61.532	139,360
2023-05-25	100.90	101.37	97.510	100.00	61.452	390,400
2023-05-24	102.99	102.99	100.12	100.90	62.005	189,763
2023-05-23	102.80	105.49	102.00	103.06	63.332	172,160
2023-05-22	101.74	102.90	99.520	102.74	63.135	168,800
2023-05-19	100.99	102.20	100.09	101.74	62.521	176,851
2023-05-18	103.00	103.41	100.20	100.90	62.005	163,778
2023-05-17	101.00	104.20	98.800	103.46	63.578	347,200
2023-05-16	99.760	104.55	98.580	101.10	62.128	311,680
2023-05-15	97.000	100.28	97.000	100.00	61.452	285,440
2023-05-12	102.91	102.98	98.040	98.250	60.376	668,648
2023-05-11	99.850	117.48	99.000	105.02	64.537	775,520
2023-05-10	98.030	99.680	94.810	97.900	60.161	273,280
2023-05-09	97.470	97.880	95.000	96.690	59.418	304,000
2023-05-08	99.770	101.48	96.580	97.490	59.909	322,080

← NewerPage 14 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.