R&G PharmaStudies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	65.030	65.110	60.080	60.910	60.521	1,881,557
2024-10-29	65.030	72.800	61.300	67.670	67.238	3,276,840
2024-10-28	62.240	68.000	58.000	67.680	67.248	3,634,116
2024-10-25	53.500	64.820	53.030	62.630	62.230	4,442,684
2024-10-24	52.000	54.490	51.730	54.020	53.675	1,704,982
2024-10-23	52.420	53.000	51.010	52.310	51.976	965,010
2024-10-22	52.300	54.170	51.850	52.400	52.066	1,472,844
2024-10-21	49.800	53.490	49.020	51.830	51.499	1,822,735
2024-10-18	47.160	52.090	47.010	49.800	49.482	1,964,726
2024-10-17	47.390	49.000	47.370	47.620	47.316	1,558,224
2024-10-16	46.000	48.490	45.600	47.570	47.267	1,817,280
2024-10-15	48.700	50.190	46.370	46.450	46.154	2,014,120
2024-10-14	48.410	49.980	46.600	48.950	48.638	1,990,047
2024-10-11	49.850	51.800	48.200	49.200	48.886	2,873,824
2024-10-10	48.550	52.580	48.550	49.880	49.562	2,950,944
2024-10-09	52.520	53.980	47.660	48.550	48.240	3,519,603
2024-10-08	58.010	58.850	52.580	57.000	56.636	4,491,484
2024-09-30	45.200	50.640	44.200	49.710	49.393	3,269,521
2024-09-27	41.140	45.680	41.040	43.750	43.471	2,375,711
2024-09-26	39.500	40.760	38.700	40.670	40.411	1,741,480
2024-09-25	39.850	41.140	39.400	40.120	39.864	2,050,380
2024-09-24	38.300	39.900	37.970	39.600	39.347	1,436,200
2024-09-23	39.110	41.000	38.120	38.370	38.125	1,911,340
2024-09-20	38.710	39.000	37.300	37.680	37.440	824,186
2024-09-19	39.490	40.150	38.220	38.820	38.572	794,300
2024-09-18	38.640	39.100	38.300	38.910	38.662	428,426
2024-09-13	39.980	40.370	38.600	38.640	38.394	683,820
2024-09-12	39.920	40.960	39.280	39.800	39.546	1,267,400
2024-09-11	38.230	40.000	38.230	39.260	39.010	884,900
2024-09-10	39.190	39.190	38.000	38.640	38.394	1,019,611
2024-09-09	38.530	40.680	38.100	39.320	39.069	1,178,700
2024-09-06	40.880	41.080	38.700	38.800	38.552	961,300
2024-09-05	39.100	41.200	39.050	40.880	40.619	1,488,700
2024-09-04	38.000	40.490	37.920	39.060	38.811	1,601,887
2024-09-03	37.910	39.130	37.740	38.200	37.956	1,066,640
2024-09-02	39.610	39.770	37.800	37.900	37.658	1,252,300
2024-08-30	39.500	40.150	38.490	39.600	39.347	1,917,600
2024-08-29	38.800	40.190	37.680	39.790	39.536	1,195,940
2024-08-28	39.410	39.700	38.510	38.960	38.711	590,200
2024-08-27	39.070	39.880	38.700	39.060	38.811	706,900
2024-08-26	39.300	40.480	38.640	39.130	38.880	1,197,300
2024-08-23	39.010	39.270	38.510	38.840	38.592	480,500
2024-08-22	40.100	40.500	39.000	39.090	38.841	762,160
2024-08-21	41.490	41.490	39.770	40.110	39.854	1,083,200
2024-08-20	41.580	41.850	41.000	41.400	41.136	744,000
2024-08-19	42.450	42.540	41.200	41.750	41.484	1,084,509
2024-08-16	42.160	43.660	41.610	42.920	42.646	1,283,260
2024-08-15	43.000	43.480	41.920	42.400	42.130	1,132,400
2024-08-14	44.060	44.060	43.080	43.270	42.994	714,000
2024-08-13	43.800	44.170	43.000	44.060	43.779	910,800
2024-08-12	44.490	44.940	43.430	44.090	43.809	1,540,600
2024-08-09	46.320	46.320	44.400	44.620	44.335	1,607,140
2024-08-08	47.120	47.780	46.010	46.200	45.905	1,616,220
2024-08-07	47.690	48.580	46.470	46.960	46.660	2,484,820
2024-08-06	50.100	51.170	47.870	48.590	48.280	2,516,540
2024-08-05	47.500	52.880	47.370	49.350	49.035	2,895,660
2024-08-02	46.270	50.790	46.080	48.960	48.648	3,275,409
2024-08-01	46.040	48.500	45.600	46.400	46.104	1,844,091
2024-07-31	42.580	46.300	41.650	46.050	45.756	2,428,500
2024-07-30	43.000	44.330	42.500	42.990	42.716	1,432,760

← NewerPage 9 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.