R&G PharmaStudies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	73.990	74.580	72.310	74.340	45.683	1,650,560
2022-11-03	70.860	73.600	70.250	73.580	45.216	1,366,346
2022-11-02	71.970	73.870	70.650	70.820	43.520	1,631,566
2022-11-01	69.000	72.200	68.010	71.900	44.184	1,187,003
2022-10-31	68.510	70.600	68.510	69.300	42.586	701,120
2022-10-28	71.000	71.890	68.300	68.650	42.187	1,131,040
2022-10-27	73.000	73.000	69.800	71.490	43.932	1,393,373
2022-10-26	67.970	74.250	67.970	73.230	45.001	1,925,574
2022-10-25	68.230	69.270	65.410	67.910	41.732	927,779
2022-10-24	70.130	71.550	67.920	68.630	42.174	908,541
2022-10-21	71.880	72.100	68.000	69.870	42.936	1,309,005
2022-10-20	71.960	73.770	71.400	71.420	43.889	633,278
2022-10-19	74.000	74.480	70.840	71.800	44.122	1,008,960
2022-10-18	75.110	75.510	73.350	73.790	45.345	1,190,688
2022-10-17	74.010	77.000	73.550	75.130	46.169	1,206,899
2022-10-14	67.650	76.400	67.650	75.000	46.089	2,296,851
2022-10-13	64.400	69.530	64.400	67.670	41.584	1,392,382
2022-10-12	65.000	65.770	62.800	65.700	40.374	790,570
2022-10-11	65.900	66.340	63.700	64.300	39.513	777,760
2022-10-10	69.390	71.160	65.990	66.340	40.767	770,042
2022-09-30	71.000	71.170	69.010	69.100	42.463	401,254
2022-09-29	69.790	72.950	68.530	70.950	43.600	1,394,402
2022-09-28	69.850	72.390	69.200	69.790	42.887	1,218,786
2022-09-27	64.900	69.900	64.900	69.700	42.832	1,662,555
2022-09-26	66.920	67.980	63.820	64.750	39.790	1,723,403
2022-09-23	70.700	71.270	67.180	67.470	41.461	1,152,782
2022-09-22	71.400	72.120	70.460	70.500	43.323	661,262
2022-09-21	71.620	72.300	70.450	71.680	44.049	493,600
2022-09-20	71.760	73.200	71.300	72.130	44.325	826,504
2022-09-19	75.000	75.470	69.500	72.060	44.282	2,037,077
2022-09-16	80.050	80.150	76.000	76.000	46.703	1,067,810
2022-09-15	81.280	81.950	79.180	80.200	49.284	1,234,477
2022-09-14	79.700	81.100	79.300	81.000	49.776	891,915
2022-09-13	84.170	84.180	79.700	80.830	49.671	2,110,672
2022-09-09	82.320	84.500	82.010	84.200	51.742	1,476,021
2022-09-08	82.370	83.690	82.010	82.380	50.624	1,203,962
2022-09-07	82.090	82.970	81.390	82.260	50.550	982,168
2022-09-06	82.000	82.340	80.600	82.070	50.433	946,771
2022-09-05	80.250	83.500	79.130	82.330	50.593	1,743,834
2022-09-02	79.520	81.280	79.520	81.080	49.825	1,205,077
2022-09-01	79.050	81.390	79.050	79.800	49.038	924,837
2022-08-31	78.770	81.500	78.380	80.280	49.333	1,529,846
2022-08-30	78.450	80.000	77.880	79.060	48.584	855,262
2022-08-29	78.370	79.690	77.320	78.450	48.209	1,327,234
2022-08-26	80.990	83.560	78.880	79.100	48.608	1,729,214
2022-08-25	82.890	82.890	80.130	81.230	49.917	1,419,291
2022-08-24	83.200	85.000	82.000	82.890	50.937	1,354,034
2022-08-23	88.100	88.150	82.980	83.540	51.337	2,941,496
2022-08-22	81.900	88.890	81.250	87.580	53.819	4,447,451
2022-08-19	80.200	82.800	80.180	81.550	50.114	1,855,389
2022-08-18	82.100	82.980	79.970	80.820	49.665	2,150,659
2022-08-17	80.150	85.160	80.150	83.200	51.128	2,736,363
2022-08-16	81.800	83.000	79.800	80.140	49.247	2,361,354
2022-08-15	81.000	82.900	80.120	82.290	50.569	1,956,846
2022-08-12	88.990	89.100	81.890	82.000	50.390	6,014,808
2022-08-11	92.000	92.960	89.100	89.130	54.772	3,954,848
2022-08-10	91.300	93.090	88.860	91.850	56.443	4,133,547
2022-08-09	96.460	96.500	90.000	91.710	56.357	5,973,654
2022-08-08	87.030	99.000	85.000	98.680	60.641	8,355,163
2022-08-05	91.000	94.990	87.100	88.100	54.139	6,722,826

← NewerPage 17 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.