R&G PharmaStudies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	72.240	72.650	69.360	70.200	69.982	2,926,302
2026-01-19	71.550	73.550	71.020	71.990	71.766	3,039,285
2026-01-16	75.930	77.050	71.550	72.080	71.856	4,896,125
2026-01-15	82.400	84.000	74.300	75.990	75.754	7,367,989
2026-01-14	77.850	91.780	75.220	91.200	90.917	12,929,880
2026-01-13	64.130	76.480	64.130	76.480	76.243	5,519,428
2026-01-12	64.500	64.780	63.200	63.730	63.532	2,211,614
2026-01-09	63.680	65.360	62.650	65.090	64.888	2,368,904
2026-01-08	61.530	64.680	61.510	63.940	63.741	2,787,505
2026-01-07	61.560	63.900	61.290	61.680	61.489	2,396,910
2026-01-06	61.600	62.400	60.450	61.560	61.369	2,004,527
2026-01-05	59.690	61.900	59.690	61.780	61.588	2,147,060
2025-12-31	59.820	61.980	59.500	59.550	59.365	1,601,578
2025-12-30	60.430	61.380	59.780	59.820	59.634	1,711,000
2025-12-29	58.000	61.840	57.950	61.410	61.219	4,279,975
2025-12-26	59.630	60.420	57.800	58.370	58.189	1,932,060
2025-12-25	57.640	59.080	57.550	59.050	58.867	2,441,330
2025-12-24	57.410	58.580	57.000	58.050	57.870	1,214,360
2025-12-23	57.750	58.800	57.210	57.710	57.531	1,315,791
2025-12-22	57.930	58.620	57.000	58.230	58.049	1,285,535
2025-12-19	57.620	58.800	56.500	57.640	57.461	1,696,140
2025-12-18	56.660	58.220	56.650	57.940	57.760	1,812,936
2025-12-17	55.000	57.640	54.950	57.230	57.052	1,805,920
2025-12-16	55.250	56.300	54.590	55.430	55.258	1,223,821
2025-12-15	57.600	57.730	55.200	55.600	55.427	2,090,386
2025-12-12	57.400	58.600	56.640	58.310	58.129	2,255,477
2025-12-11	58.120	59.120	57.040	57.200	57.022	2,922,896
2025-12-10	56.100	58.420	55.570	58.420	58.239	3,552,475
2025-12-09	55.360	56.920	55.190	55.750	55.577	1,833,490
2025-12-08	55.180	57.690	55.180	55.540	55.368	1,742,342
2025-12-05	54.170	55.490	53.510	55.080	54.909	1,420,232
2025-12-04	54.390	54.950	54.020	54.270	54.102	810,519
2025-12-03	54.830	55.230	54.270	54.510	54.341	907,885
2025-12-02	56.000	56.000	54.660	54.810	54.640	1,328,383
2025-12-01	56.210	56.390	55.420	56.060	55.886	1,238,300
2025-11-28	55.900	56.330	55.220	56.300	56.125	1,074,039
2025-11-27	56.120	56.790	55.720	55.880	55.707	1,377,594
2025-11-26	56.350	58.300	56.100	56.210	56.035	1,889,636
2025-11-25	56.780	57.550	56.500	56.750	56.574	1,389,150
2025-11-24	56.660	56.980	55.550	56.670	56.494	1,254,668
2025-11-21	57.330	58.770	55.270	56.260	56.085	2,420,700
2025-11-20	58.580	58.990	56.850	58.420	58.239	2,481,615
2025-11-19	60.150	60.150	58.180	58.380	58.199	2,940,268
2025-11-18	60.580	62.190	60.000	60.200	60.013	2,722,972
2025-11-17	61.000	61.180	60.080	60.580	60.392	1,920,200
2025-11-14	61.640	63.470	61.210	61.520	61.329	2,978,838
2025-11-13	61.760	61.940	60.710	61.690	61.498	2,274,219
2025-11-12	62.390	62.810	60.820	61.590	61.399	2,444,491
2025-11-11	63.350	63.720	61.690	62.490	62.296	2,080,894
2025-11-10	63.380	63.980	62.760	63.400	63.203	2,630,033
2025-11-07	65.300	65.400	62.780	63.420	63.223	2,727,080
2025-11-06	65.410	65.920	63.500	64.590	64.389	3,383,796
2025-11-05	67.180	67.360	64.560	65.940	65.735	4,346,744
2025-11-04	67.580	69.000	66.100	68.170	67.958	4,613,553
2025-11-03	70.810	72.190	66.030	68.320	68.108	6,228,144
2025-10-31	64.760	72.380	64.500	68.590	68.377	8,252,717
2025-10-30	63.150	67.810	61.990	64.100	63.901	9,004,186
2025-10-29	52.870	61.920	52.500	61.920	61.728	9,503,595
2025-10-28	51.290	52.090	51.000	51.600	51.440	942,828
2025-10-27	50.600	51.660	50.200	51.400	51.240	1,314,940

← NewerPage 4 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.