R&G PharmaStudies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	68.720	69.360	66.250	67.100	66.892	1,614,200
2026-04-22	67.350	68.780	67.060	68.720	68.507	1,224,200
2026-04-21	68.630	69.400	66.940	67.630	67.420	1,201,671
2026-04-20	67.730	69.200	67.190	68.620	68.407	1,471,484
2026-04-17	69.260	69.690	67.200	67.730	67.520	1,535,700
2026-04-16	68.640	70.070	67.770	69.480	69.264	1,821,300
2026-04-15	69.370	70.240	66.710	69.260	69.045	2,593,900
2026-04-14	67.000	68.470	66.190	68.470	68.257	1,972,899
2026-04-13	67.830	67.830	65.900	66.230	66.024	1,915,322
2026-04-10	67.300	69.770	67.100	67.830	67.619	2,121,180
2026-04-09	67.110	69.100	66.920	67.400	67.191	1,883,645
2026-04-08	66.800	68.280	65.690	67.710	67.500	2,832,030
2026-04-07	66.320	67.790	63.770	65.900	65.695	2,424,528
2026-04-03	66.500	67.320	65.410	65.900	65.695	2,871,196
2026-04-02	68.780	69.870	66.900	69.470	69.254	3,858,063
2026-04-01	67.680	72.350	65.400	71.630	71.408	5,817,229
2026-03-31	63.840	73.080	63.840	68.650	68.437	5,716,750
2026-03-30	61.680	64.890	61.130	63.650	63.452	2,794,100
2026-03-27	59.260	62.780	58.980	62.130	61.937	2,231,150
2026-03-26	59.990	61.490	59.780	60.080	59.893	1,794,897
2026-03-25	56.960	61.330	56.960	59.900	59.714	2,669,997
2026-03-24	55.430	57.480	55.430	56.980	56.803	2,126,800
2026-03-23	56.340	56.950	54.000	54.340	54.171	1,733,500
2026-03-20	58.070	59.120	57.030	57.150	56.973	1,493,496
2026-03-19	60.180	60.880	58.000	58.490	58.308	1,781,985
2026-03-18	61.360	61.690	59.920	60.870	60.681	1,658,550
2026-03-17	64.590	64.990	61.140	61.200	61.010	2,039,101
2026-03-16	64.660	65.560	64.030	64.590	64.389	932,408
2026-03-13	66.710	66.980	64.520	64.840	64.639	1,133,577
2026-03-12	66.490	67.670	65.800	66.700	66.493	938,860
2026-03-11	67.570	68.380	66.500	66.550	66.343	1,393,060
2026-03-10	65.510	68.000	65.510	67.170	66.961	1,079,276
2026-03-09	64.800	66.180	63.080	64.990	64.788	1,787,076
2026-03-06	66.210	68.500	65.000	66.190	65.985	2,008,341
2026-03-05	66.900	67.270	65.750	66.280	66.074	1,067,014
2026-03-04	66.100	67.270	65.570	65.790	65.586	1,468,598
2026-03-03	71.330	72.680	67.090	67.270	67.061	1,572,615
2026-03-02	73.100	75.830	70.600	71.330	71.109	1,829,916
2026-02-27	73.000	74.500	72.650	73.800	73.571	988,300
2026-02-26	73.630	74.570	72.280	73.410	73.182	1,007,708
2026-02-25	73.800	73.800	72.140	73.600	73.371	1,117,220
2026-02-24	76.020	76.960	73.300	73.400	73.172	1,364,002
2026-02-13	77.140	78.330	75.680	75.680	75.445	1,381,236
2026-02-12	77.950	80.740	77.500	78.070	77.828	1,699,547
2026-02-11	80.140	80.140	77.200	78.350	78.107	2,099,594
2026-02-10	78.070	82.310	77.630	80.480	80.230	2,530,967
2026-02-09	79.600	80.500	77.460	78.100	77.858	2,592,861
2026-02-06	76.800	80.500	75.000	79.040	78.795	3,050,365
2026-02-05	78.000	78.000	74.510	76.800	76.562	1,942,409
2026-02-04	78.940	79.200	76.000	78.500	78.256	3,300,861
2026-02-03	74.620	79.180	73.030	78.980	78.735	4,322,827
2026-02-02	74.500	76.430	72.600	72.620	72.395	2,795,032
2026-01-30	71.630	78.250	71.630	74.800	74.568	4,892,489
2026-01-29	69.630	73.700	68.240	71.630	71.408	3,932,659
2026-01-28	70.000	72.770	69.530	69.660	69.444	2,399,517
2026-01-27	70.920	71.400	68.620	70.250	70.032	2,135,900
2026-01-26	73.600	74.200	70.510	70.870	70.650	2,998,730
2026-01-23	70.400	74.560	70.130	73.600	73.371	4,291,303
2026-01-22	70.710	70.970	69.590	70.010	69.793	1,996,375
2026-01-21	69.880	72.290	69.210	70.640	70.421	2,598,300

← NewerPage 3 of 18 · 1,022 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.