R&G PharmaStudies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	50.100	50.500	49.800	50.170	50.014	651,765
2025-10-23	49.470	49.780	48.880	49.730	49.576	875,161
2025-10-22	50.700	51.000	49.420	49.660	49.506	1,377,163
2025-10-21	50.920	51.110	50.510	50.700	50.543	1,031,808
2025-10-20	51.000	51.230	50.130	50.920	50.762	720,560
2025-10-17	51.690	51.970	50.030	50.100	49.944	1,093,700
2025-10-16	51.690	52.110	51.170	51.550	51.390	880,900
2025-10-15	51.490	51.850	50.350	51.810	51.649	987,300
2025-10-14	51.580	52.120	50.890	51.130	50.971	1,309,960
2025-10-13	50.650	51.600	50.360	51.210	51.051	1,705,870
2025-10-10	54.260	54.530	52.320	52.580	52.417	1,825,410
2025-10-09	55.000	55.100	53.810	54.250	54.082	1,714,920
2025-09-30	53.220	55.770	53.220	55.000	54.829	2,561,208
2025-09-29	53.000	53.460	51.930	53.000	52.835	1,777,832
2025-09-26	52.820	56.350	52.560	53.460	53.294	3,799,241
2025-09-25	53.710	54.920	52.810	52.920	52.756	1,731,431
2025-09-24	52.640	54.030	52.500	54.000	53.832	1,512,939
2025-09-23	55.020	55.290	51.680	52.900	52.736	2,850,200
2025-09-22	55.500	56.630	54.800	55.330	55.158	1,573,321
2025-09-19	56.450	58.160	55.570	55.750	55.577	2,288,860
2025-09-18	57.130	59.160	56.200	56.980	56.803	3,211,626
2025-09-17	57.710	58.000	56.420	57.380	57.202	2,439,526
2025-09-16	57.640	58.080	56.880	58.000	57.820	2,483,900
2025-09-15	55.680	58.850	55.600	57.990	57.810	4,732,273
2025-09-12	56.660	57.190	54.710	56.100	55.926	4,538,626
2025-09-11	58.400	58.400	55.110	56.450	56.275	6,728,564
2025-09-10	58.110	62.010	58.090	60.010	59.824	6,046,543
2025-09-09	57.750	59.160	56.510	58.660	58.478	4,582,799
2025-09-08	57.330	58.280	56.850	58.020	57.840	3,716,599
2025-09-05	55.800	59.600	55.800	58.020	57.840	5,612,794
2025-09-04	55.140	58.780	53.460	55.290	55.118	4,196,438
2025-09-03	55.060	56.270	54.610	55.090	54.919	2,593,360
2025-09-02	54.580	56.790	54.380	54.960	54.789	4,325,250
2025-09-01	53.240	54.990	53.030	54.750	54.580	2,903,158
2025-08-29	51.490	53.780	51.440	52.990	52.825	3,138,512
2025-08-28	52.410	53.180	50.110	51.480	51.320	2,893,333
2025-08-27	54.220	54.750	51.590	51.680	51.520	2,596,517
2025-08-26	55.460	55.500	53.950	54.080	53.912	1,958,620
2025-08-25	54.510	55.750	54.130	55.580	55.407	2,324,455
2025-08-22	54.500	54.500	53.880	54.410	54.241	1,298,020
2025-08-21	54.890	55.340	53.950	54.320	54.151	1,425,500
2025-08-20	56.000	56.280	53.800	54.800	54.630	2,266,504
2025-08-19	56.950	57.800	55.850	56.340	56.165	3,007,340
2025-08-18	56.300	57.000	55.880	56.750	56.574	2,702,260
2025-08-15	55.320	56.810	54.540	56.030	55.856	1,975,460
2025-08-14	56.350	56.650	54.900	55.500	55.328	2,020,660
2025-08-13	55.810	57.120	54.320	56.350	56.175	3,275,789
2025-08-12	55.080	55.960	53.740	54.860	54.690	2,021,750
2025-08-11	54.110	57.100	53.930	55.170	54.999	3,417,010
2025-08-08	55.040	55.060	53.880	53.890	53.723	1,452,260
2025-08-07	56.300	57.020	53.890	55.140	54.969	2,747,780
2025-08-06	57.750	58.120	55.900	56.300	56.125	2,492,000
2025-08-05	55.660	58.990	55.510	57.770	57.591	4,663,680
2025-08-04	55.180	55.820	53.720	55.620	55.447	3,815,580
2025-08-01	57.000	58.000	55.800	56.000	55.826	2,938,700
2025-07-31	58.370	59.140	57.150	57.300	57.122	3,921,980
2025-07-30	59.510	60.180	58.000	58.720	58.538	4,809,260
2025-07-29	55.340	60.880	54.260	60.100	59.913	8,623,300
2025-07-28	55.110	56.100	54.350	55.190	55.019	2,503,000
2025-07-25	55.210	56.950	54.050	55.540	55.368	3,959,864

← NewerPage 5 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.