R&G PharmaStudies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	46.230	48.810	46.230	47.110	46.809	966,200
2025-01-22	46.990	46.990	45.520	46.230	45.935	766,160
2025-01-21	48.000	48.340	46.410	47.180	46.879	658,100
2025-01-20	46.670	48.460	46.500	47.900	47.594	1,069,400
2025-01-17	45.010	47.280	44.640	46.430	46.134	788,100
2025-01-16	45.990	46.850	45.000	45.470	45.180	600,000
2025-01-15	46.470	46.900	45.400	45.790	45.498	699,813
2025-01-14	45.540	46.900	45.530	46.900	46.601	1,209,021
2025-01-13	44.390	46.280	43.450	45.520	45.230	1,429,494
2025-01-10	47.090	47.580	44.320	44.420	44.137	1,018,900
2025-01-09	44.700	47.340	44.030	46.600	46.303	1,444,700
2025-01-08	47.200	47.800	44.500	45.140	44.852	1,690,951
2025-01-07	49.300	49.300	46.260	47.380	47.078	1,558,540
2025-01-06	48.630	50.450	47.900	48.700	48.389	871,273
2025-01-03	51.850	53.160	49.000	49.100	48.787	1,339,920
2025-01-02	50.520	53.710	50.300	52.240	51.907	1,688,020
2024-12-31	50.230	51.390	49.300	49.990	49.671	779,408
2024-12-30	50.900	51.130	50.000	50.230	49.910	360,650
2024-12-27	50.800	52.210	50.100	50.670	50.347	563,160
2024-12-26	49.990	51.110	49.210	50.780	50.456	647,320
2024-12-25	51.920	52.490	49.400	49.600	49.284	677,860
2024-12-24	51.200	52.210	50.660	51.880	51.549	384,794
2024-12-23	53.190	53.190	50.800	51.050	50.724	629,260
2024-12-20	52.730	54.250	52.250	53.200	52.861	473,052
2024-12-19	52.420	52.700	51.520	52.310	51.976	347,320
2024-12-18	52.300	52.770	51.630	52.450	52.115	361,460
2024-12-17	54.500	54.580	51.420	52.240	51.907	1,031,934
2024-12-16	55.040	55.670	54.530	54.700	54.351	586,120
2024-12-13	57.220	57.580	55.210	55.300	54.947	696,640
2024-12-12	57.650	57.980	56.350	57.190	56.825	681,760
2024-12-11	57.090	58.100	56.800	57.800	57.431	619,600
2024-12-10	58.960	59.460	57.240	57.240	56.875	1,156,149
2024-12-09	61.290	62.480	56.850	57.440	57.074	1,565,287
2024-12-06	57.700	61.500	57.650	59.300	58.922	1,266,362
2024-12-05	58.510	59.870	57.150	57.680	57.312	772,547
2024-12-04	61.000	61.000	58.500	59.000	58.624	832,260
2024-12-03	60.600	60.970	59.630	60.910	60.521	560,915
2024-12-02	60.530	62.640	60.010	60.800	60.412	916,060
2024-11-29	58.520	63.280	58.460	60.810	60.422	1,304,880
2024-11-28	60.230	60.400	58.480	59.000	58.624	616,784
2024-11-27	57.990	60.680	56.000	60.150	59.766	1,225,083
2024-11-26	59.010	60.280	57.590	57.900	57.531	613,640
2024-11-25	58.410	60.180	57.210	59.240	58.862	833,020
2024-11-22	60.010	60.010	57.570	58.410	58.037	1,173,140
2024-11-21	58.840	61.380	58.060	60.100	59.717	1,488,844
2024-11-20	55.350	63.580	54.700	59.400	59.021	2,615,875
2024-11-19	53.860	55.410	53.490	55.340	54.987	1,099,800
2024-11-18	58.420	58.900	53.050	53.850	53.506	2,173,740
2024-11-15	60.500	61.080	56.800	59.030	58.653	2,376,560
2024-11-14	63.480	64.640	60.760	61.470	61.078	988,923
2024-11-13	65.150	66.410	62.130	63.800	63.393	1,488,983
2024-11-12	69.250	73.080	65.000	66.400	65.976	2,772,031
2024-11-11	66.500	71.860	65.570	69.760	69.315	2,593,512
2024-11-08	66.450	68.880	65.190	66.500	66.076	1,641,175
2024-11-07	66.320	68.770	65.030	66.280	65.857	1,431,884
2024-11-06	65.300	71.450	65.170	67.000	66.573	2,719,794
2024-11-05	57.980	68.200	56.800	66.290	65.867	3,182,923
2024-11-04	58.160	60.160	57.360	57.970	57.600	1,405,870
2024-11-01	61.010	61.470	57.820	58.070	57.700	1,741,532
2024-10-31	60.660	64.870	59.540	61.630	61.237	2,195,119

← NewerPage 8 of 18 · 1,023 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.