R&G PharmaStudies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	99.990	102.28	98.670	101.90	62.619	370,400
2023-05-04	99.410	104.22	99.410	100.62	61.833	558,560
2023-04-28	110.51	110.51	102.02	104.00	63.910	615,672
2023-04-27	106.83	110.88	105.16	108.50	66.675	367,398
2023-04-26	98.880	106.50	98.000	105.15	64.616	495,675
2023-04-25	109.86	112.90	95.110	100.26	61.611	1,670,277
2023-04-24	111.60	113.29	109.23	111.81	68.709	503,845
2023-04-21	111.99	114.76	109.00	109.98	67.585	320,960
2023-04-20	114.97	115.00	110.33	111.99	68.820	360,160
2023-04-19	114.32	117.00	113.02	113.98	70.043	337,120
2023-04-18	116.77	116.77	113.00	114.30	70.239	285,280
2023-04-17	115.47	118.31	114.00	114.48	70.350	315,048
2023-04-14	117.87	123.00	113.00	115.48	70.964	776,341
2023-04-13	112.42	116.50	110.50	115.48	70.964	519,621
2023-04-12	117.27	118.03	111.58	111.82	68.715	779,040
2023-04-11	120.19	124.09	113.00	118.03	72.531	686,568
2023-04-10	118.50	125.88	116.80	120.18	73.853	911,520
2023-04-07	112.00	124.92	110.23	117.00	71.899	920,816
2023-04-06	109.00	111.30	107.62	111.00	68.211	398,282
2023-04-04	114.22	114.22	107.36	108.95	66.952	359,912
2023-04-03	113.66	113.68	110.56	112.50	69.133	390,046
2023-03-31	113.72	115.30	111.48	112.30	69.010	324,923
2023-03-30	110.51	115.29	109.00	113.71	69.877	496,667
2023-03-29	117.93	117.93	110.50	110.51	67.910	764,022
2023-03-28	114.58	118.88	113.34	117.92	72.464	529,766
2023-03-27	112.68	117.36	112.68	114.57	70.405	277,760
2023-03-24	115.95	116.73	113.30	113.68	69.858	233,301
2023-03-23	118.80	120.40	114.59	115.05	70.700	367,360
2023-03-22	119.98	124.16	117.80	118.12	72.587	482,083
2023-03-21	114.50	119.88	114.43	119.03	73.146	558,240
2023-03-20	120.00	121.60	115.36	115.38	70.903	624,506
2023-03-17	129.50	130.46	118.37	122.33	75.174	1,122,264
2023-03-16	131.00	132.11	127.88	129.26	79.432	297,280
2023-03-15	132.71	133.83	127.51	130.97	80.483	566,560
2023-03-14	128.87	133.33	127.03	132.99	81.725	666,568
2023-03-13	127.51	129.68	124.18	129.00	79.273	461,698
2023-03-10	131.00	131.00	125.20	127.37	78.271	706,669
2023-03-09	130.20	133.50	126.63	132.11	81.184	1,033,626
2023-03-08	115.92	133.89	115.92	128.77	79.131	1,595,611
2023-03-07	117.50	118.59	114.38	116.66	71.690	724,666
2023-03-06	111.28	116.87	110.54	116.86	71.812	828,858
2023-03-03	109.99	112.56	109.39	111.58	68.568	296,680
2023-03-02	111.99	114.59	109.16	109.84	67.499	351,936
2023-03-01	109.51	112.74	106.54	112.22	68.961	663,776
2023-02-28	109.00	111.60	107.12	109.90	67.535	714,880
2023-02-27	111.20	111.60	107.00	107.65	66.153	636,640
2023-02-24	115.53	116.68	109.00	109.95	67.566	1,096,011
2023-02-23	117.00	118.57	115.00	115.52	70.989	389,347
2023-02-22	117.57	119.86	116.50	117.01	71.905	436,960
2023-02-21	121.66	121.66	116.32	118.50	72.820	1,222,296
2023-02-20	118.18	121.66	117.10	121.66	74.762	1,049,870
2023-02-17	112.80	121.48	112.05	118.93	73.085	1,291,790
2023-02-16	111.32	115.28	111.28	113.41	69.692	835,571
2023-02-15	114.05	114.97	110.00	112.98	69.428	1,363,205
2023-02-14	117.00	117.00	111.31	114.05	70.086	1,330,056
2023-02-13	114.00	117.88	113.52	116.40	71.530	1,242,880
2023-02-10	114.29	116.77	112.00	114.76	70.522	747,520
2023-02-09	114.01	117.00	114.01	114.64	70.448	821,920
2023-02-08	111.10	116.53	110.00	116.50	71.591	1,079,526
2023-02-07	113.86	118.38	111.50	111.69	68.635	1,123,680

← NewerPage 15 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.