R&G PharmaStudies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	54.250	55.490	53.590	55.210	55.039	4,828,360
2025-07-23	54.880	57.500	53.410	54.050	53.882	5,431,523
2025-07-22	53.090	54.160	52.600	53.330	53.164	2,753,120
2025-07-21	53.030	53.400	51.630	53.160	52.995	3,184,660
2025-07-18	54.060	54.270	52.870	53.410	53.244	2,960,314
2025-07-17	51.730	54.500	51.530	54.250	54.082	4,909,574
2025-07-16	52.310	52.560	51.500	51.940	51.779	1,668,600
2025-07-15	52.000	53.760	51.100	52.560	52.397	3,323,660
2025-07-14	51.750	52.450	51.160	52.370	52.207	2,312,180
2025-07-11	52.690	53.350	51.660	52.190	52.028	3,518,000
2025-07-10	52.000	52.970	51.230	52.390	52.227	4,218,500
2025-07-09	50.970	53.470	49.710	52.450	52.287	6,166,010
2025-07-08	48.700	51.530	48.700	50.970	50.812	5,704,454
2025-07-07	47.030	49.620	46.860	48.700	48.389	4,167,140
2025-07-04	47.900	48.590	47.000	47.270	46.968	2,443,045
2025-07-03	47.230	48.200	47.110	48.110	47.803	2,019,645
2025-07-02	48.000	48.450	46.830	47.270	46.968	2,000,500
2025-07-01	47.990	48.590	47.300	48.320	48.012	2,852,464
2025-06-30	45.940	48.000	45.250	47.810	47.505	4,320,292
2025-06-27	45.210	46.930	45.200	45.800	45.508	2,691,480
2025-06-26	45.770	45.820	44.740	45.200	44.912	2,651,500
2025-06-25	45.680	46.530	44.970	45.980	45.687	3,170,830
2025-06-24	44.910	45.960	44.890	45.700	45.408	2,312,108
2025-06-23	43.900	45.250	43.500	45.010	44.723	2,387,380
2025-06-20	46.050	46.280	43.850	44.030	43.749	4,069,500
2025-06-19	47.700	47.900	46.050	46.130	45.836	3,220,274
2025-06-18	49.000	49.780	46.700	48.110	47.803	4,807,611
2025-06-17	53.670	54.390	49.410	49.700	49.383	3,959,430
2025-06-16	50.330	51.990	50.000	51.050	50.724	2,883,424
2025-06-13	52.230	52.840	49.700	50.370	50.049	4,045,500
2025-06-12	51.420	52.980	50.700	52.850	52.513	4,326,964
2025-06-11	51.500	52.750	50.740	51.150	50.824	3,198,900
2025-06-10	51.500	53.830	51.090	51.870	51.539	7,307,000
2025-06-09	49.820	52.760	49.700	51.250	50.923	4,871,080
2025-06-06	50.300	51.100	49.450	49.880	49.562	3,593,773
2025-06-05	51.830	52.320	50.100	50.650	50.327	5,007,599
2025-06-04	51.560	52.980	50.500	52.010	51.678	6,256,928
2025-06-03	48.510	52.170	48.500	51.750	51.420	7,267,431
2025-05-30	48.250	50.550	47.930	49.150	48.836	6,646,993
2025-05-29	45.480	49.100	45.480	48.450	48.141	6,198,453
2025-05-28	47.030	47.450	45.640	45.870	45.577	3,717,254
2025-05-27	47.000	48.120	46.010	47.610	47.306	5,535,708
2025-05-26	48.150	48.890	46.740	47.170	46.869	5,669,084
2025-05-23	46.120	49.730	45.930	48.490	48.181	7,346,400
2025-05-22	45.760	47.800	45.210	46.440	46.144	5,210,260
2025-05-21	44.420	49.000	44.170	46.030	45.736	5,780,956
2025-05-20	43.490	44.750	43.490	44.600	44.315	2,160,700
2025-05-19	44.020	44.030	43.050	43.850	43.570	1,376,800
2025-05-16	44.530	44.800	43.920	44.040	43.759	2,092,200
2025-05-15	45.940	45.960	44.440	44.520	44.236	2,201,200
2025-05-14	45.380	46.230	45.200	45.670	45.379	2,284,000
2025-05-13	45.010	45.900	44.730	45.460	45.170	2,401,240
2025-05-12	44.370	44.680	43.740	44.620	44.335	1,675,967
2025-05-09	46.000	46.060	43.890	44.060	43.779	3,198,800
2025-05-08	45.300	46.240	45.200	45.940	45.647	2,118,332
2025-05-07	46.770	46.970	44.880	45.540	45.249	2,357,467
2025-05-06	44.900	45.980	44.600	45.950	45.657	2,149,000
2025-04-30	44.820	45.250	44.500	44.500	44.216	1,817,235
2025-04-29	44.000	45.650	44.000	44.780	44.494	1,926,566
2025-04-28	43.710	45.300	43.520	44.460	44.176	2,496,202

← NewerPage 6 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.