R&G PharmaStudies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	113.50	114.98	111.00	113.82	69.944	730,894
2023-02-03	112.11	115.18	111.00	113.50	69.748	765,760
2023-02-02	105.89	114.29	105.89	113.20	69.563	1,828,160
2023-02-01	105.72	107.23	102.84	107.08	65.802	1,122,880
2023-01-31	109.02	110.00	105.22	106.30	65.323	1,094,238
2023-01-30	112.41	112.60	107.58	108.84	66.884	1,282,266
2023-01-20	109.80	114.37	108.67	113.88	69.981	1,522,240
2023-01-19	101.88	112.00	101.88	109.30	67.167	1,404,446
2023-01-18	101.01	103.64	100.01	101.95	62.650	864,338
2023-01-17	103.50	105.05	98.990	101.81	62.564	1,738,400
2023-01-16	97.910	106.66	97.910	105.15	64.616	1,558,718
2023-01-13	94.320	99.490	93.500	98.400	60.468	1,172,960
2023-01-12	94.290	96.580	93.880	94.320	57.961	675,573
2023-01-11	94.450	95.880	92.590	94.210	57.894	606,800
2023-01-10	91.650	95.360	90.000	95.200	58.502	955,712
2023-01-09	97.380	97.380	91.000	91.480	56.216	1,415,176
2023-01-06	92.790	97.310	92.470	97.020	59.620	1,706,520
2023-01-05	91.800	95.660	91.370	92.800	57.027	1,094,104
2023-01-04	90.250	92.800	89.010	91.990	56.529	1,414,448
2023-01-03	84.340	91.900	82.360	89.260	54.852	1,982,027
2022-12-30	84.300	84.740	82.000	82.340	50.599	508,800
2022-12-29	83.400	84.800	82.060	84.300	51.804	875,853
2022-12-28	80.020	85.060	80.020	83.600	51.374	1,927,934
2022-12-27	77.000	83.000	75.000	80.330	49.364	1,406,285
2022-12-26	79.680	79.870	75.600	76.790	47.189	620,480
2022-12-23	78.950	80.600	77.800	79.680	48.965	485,258
2022-12-22	83.090	83.140	78.440	78.950	48.516	603,680
2022-12-21	84.040	86.000	81.880	82.410	50.642	1,184,219
2022-12-20	81.200	86.800	81.200	84.040	51.644	2,481,640
2022-12-19	78.980	83.500	78.120	81.200	49.899	1,345,536
2022-12-16	79.180	79.670	78.150	78.870	48.467	261,120
2022-12-15	78.000	79.550	77.000	79.250	48.700	290,205
2022-12-14	80.800	80.800	78.320	78.340	48.141	470,304
2022-12-13	80.990	81.800	80.050	80.380	49.395	336,851
2022-12-12	81.750	81.830	80.270	80.490	49.462	436,738
2022-12-09	82.710	84.840	81.790	81.830	50.286	705,656
2022-12-08	82.220	83.280	80.850	82.700	50.821	710,080
2022-12-07	82.000	84.390	80.000	83.150	51.097	910,494
2022-12-06	82.360	82.550	79.650	80.260	49.321	591,690
2022-12-05	83.000	83.500	81.180	82.360	50.612	494,984
2022-12-02	84.500	84.500	82.150	82.680	50.808	1,042,181
2022-12-01	76.880	84.880	76.390	84.880	52.160	2,008,702
2022-11-30	78.000	78.580	76.260	77.040	47.342	361,600
2022-11-29	75.160	78.630	74.250	78.630	48.319	938,698
2022-11-28	74.250	76.170	74.250	75.070	46.132	327,200
2022-11-25	77.660	77.660	75.500	75.710	46.525	465,440
2022-11-24	77.080	78.600	76.620	78.200	48.055	682,814
2022-11-23	79.140	79.990	75.390	77.080	47.367	1,074,318
2022-11-22	80.330	81.000	78.700	79.660	48.952	1,067,574
2022-11-21	79.940	81.450	77.660	80.690	49.585	1,921,787
2022-11-18	76.650	80.450	76.650	79.290	48.725	2,641,891
2022-11-17	77.000	77.760	75.030	77.140	47.404	1,806,318
2022-11-16	76.610	77.300	75.260	76.800	47.195	1,365,120
2022-11-15	75.290	76.480	74.150	76.220	46.839	1,132,085
2022-11-14	75.900	77.540	74.010	75.240	46.236	1,362,598
2022-11-11	75.600	79.880	75.200	75.660	46.494	2,451,360
2022-11-10	76.080	77.800	73.800	73.920	45.425	1,078,288
2022-11-09	74.060	77.780	73.140	76.700	47.133	1,624,766
2022-11-08	75.800	76.290	73.210	74.250	45.628	1,314,106
2022-11-07	73.800	76.760	73.170	76.430	46.968	1,750,560

← NewerPage 16 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.