R&G PharmaStudies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	45.530	45.750	44.150	44.260	43.978	2,415,967
2025-04-24	45.050	46.300	44.090	44.680	44.395	3,342,626
2025-04-23	44.900	46.200	44.830	44.980	44.693	3,837,140
2025-04-22	44.280	45.400	43.500	44.600	44.315	4,355,664
2025-04-21	45.000	45.060	44.100	44.560	44.276	3,542,685
2025-04-18	46.030	47.500	44.030	45.060	44.773	4,772,169
2025-04-17	42.780	50.000	42.780	47.050	46.750	6,648,399
2025-04-16	44.970	45.000	42.300	42.750	42.477	2,732,429
2025-04-15	46.640	47.160	44.900	45.290	45.001	2,233,300
2025-04-14	46.870	48.100	46.480	46.740	46.442	2,788,000
2025-04-11	46.300	47.800	46.010	46.280	45.985	2,647,600
2025-04-10	47.200	48.500	45.620	46.830	46.531	3,362,020
2025-04-09	43.660	46.680	40.990	46.050	45.756	2,883,300
2025-04-08	45.480	47.960	44.290	46.150	45.856	3,654,000
2025-04-07	51.000	52.670	44.770	44.770	44.484	3,987,581
2025-04-03	54.360	57.800	53.860	55.960	55.603	5,062,031
2025-04-02	53.500	56.560	52.880	54.360	54.013	4,380,681
2025-04-01	52.420	57.000	52.010	53.000	52.662	5,154,540
2025-03-31	53.850	54.770	50.740	51.380	51.052	3,110,088
2025-03-28	54.000	62.000	54.000	55.350	54.997	4,126,234
2025-03-27	51.440	53.960	50.430	53.200	52.861	1,247,600
2025-03-26	50.660	51.660	50.480	51.440	51.112	638,300
2025-03-25	51.460	51.800	50.100	50.610	50.287	847,190
2025-03-24	52.970	53.350	49.820	50.920	50.595	1,330,190
2025-03-21	54.950	55.780	52.780	52.990	52.652	1,180,607
2025-03-20	53.850	56.340	53.600	55.220	54.868	1,957,500
2025-03-19	54.410	55.990	53.580	53.630	53.288	1,838,560
2025-03-18	56.320	57.280	54.620	54.820	54.470	2,287,371
2025-03-17	55.000	55.550	53.660	54.280	53.934	1,170,774
2025-03-14	53.910	56.750	53.600	55.530	55.176	1,339,266
2025-03-13	56.280	57.660	53.770	54.130	53.785	1,307,200
2025-03-12	54.960	58.500	54.760	56.760	56.398	2,243,116
2025-03-11	54.490	55.360	53.800	54.960	54.609	635,165
2025-03-10	56.000	57.020	54.740	55.120	54.768	955,600
2025-03-07	55.600	56.370	54.440	54.900	54.550	1,061,260
2025-03-06	52.500	56.490	52.500	55.750	55.394	2,321,100
2025-03-05	53.580	53.590	51.510	52.370	52.036	1,652,800
2025-03-04	53.500	54.800	52.150	53.850	53.506	1,986,571
2025-03-03	52.980	54.990	52.500	53.650	53.308	1,087,660
2025-02-28	57.270	58.300	52.500	52.950	52.612	1,796,480
2025-02-27	57.700	59.000	56.320	57.810	57.441	1,529,965
2025-02-26	58.220	58.420	56.660	57.700	57.332	1,465,300
2025-02-25	58.030	58.520	56.920	58.230	57.859	931,060
2025-02-24	60.350	60.880	58.080	59.310	58.932	1,131,834
2025-02-21	62.950	63.400	59.020	61.420	61.028	2,033,264
2025-02-20	53.240	62.890	53.050	62.790	62.389	2,855,322
2025-02-19	52.450	54.200	51.790	53.240	52.900	788,263
2025-02-18	53.500	53.850	51.880	52.450	52.115	994,700
2025-02-17	54.450	54.970	52.800	53.520	53.179	1,499,140
2025-02-14	49.220	53.000	49.120	52.700	52.364	1,435,820
2025-02-13	49.710	50.400	49.150	49.340	49.025	513,300
2025-02-12	49.910	50.700	49.280	50.210	49.890	420,080
2025-02-11	51.430	52.290	49.720	50.270	49.949	733,900
2025-02-10	49.870	51.710	49.580	51.600	51.271	825,898
2025-02-07	49.350	50.880	49.240	49.880	49.562	865,500
2025-02-06	48.120	50.150	47.360	49.450	49.135	759,373
2025-02-05	47.580	49.130	46.900	48.350	48.042	631,300
2025-01-27	48.380	49.180	47.070	47.130	46.829	597,100
2025-01-24	47.650	48.280	46.550	47.830	47.525	772,300
2025-01-23	46.230	48.810	46.230	47.110	46.809	966,200

← NewerPage 7 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.