Henan Rebecca Hair Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	1.690	1.700	1.640	1.640	1.640	16,797,172
2026-10-21	1.710	1.720	1.680	1.690	1.690	9,010,000
2026-10-20	1.700	1.730	1.700	1.710	1.710	9,904,264
2026-10-19	1.750	1.760	1.690	1.710	1.710	12,042,892
2026-10-16	1.770	1.790	1.750	1.760	1.760	10,259,532
2026-10-15	1.820	1.820	1.760	1.760	1.760	11,450,700
2026-10-14	1.840	1.850	1.830	1.830	1.830	4,789,975
2026-10-13	1.850	1.860	1.820	1.850	1.850	6,477,543
2026-10-12	1.870	1.870	1.840	1.850	1.850	6,578,861
2026-10-09	1.840	1.870	1.830	1.870	1.870	7,586,071
2026-10-08	1.830	1.870	1.830	1.840	1.840	7,128,660
2026-09-30	1.840	1.850	1.820	1.840	1.840	7,779,688
2026-09-29	1.840	1.850	1.830	1.840	1.840	7,810,495
2026-09-28	1.860	1.870	1.830	1.830	1.830	9,129,816
2026-09-24	1.860	1.880	1.860	1.860	1.860	3,381,740
2026-09-23	1.880	1.890	1.870	1.870	1.870	5,690,474
2026-09-22	1.900	1.910	1.880	1.880	1.880	7,781,840
2026-09-21	1.880	1.900	1.870	1.900	1.900	7,211,662
2026-09-18	1.860	1.890	1.860	1.880	1.880	7,711,274
2026-09-17	1.850	1.870	1.840	1.860	1.860	7,169,884
2026-09-16	1.840	1.860	1.840	1.860	1.860	8,416,284
2026-09-15	1.880	1.880	1.830	1.840	1.840	13,499,708
2026-09-14	1.860	1.890	1.860	1.890	1.890	7,664,170
2026-09-11	1.910	1.910	1.850	1.870	1.870	11,055,200
2026-09-10	1.930	1.930	1.910	1.920	1.920	7,812,896
2026-09-09	1.950	1.960	1.930	1.930	1.930	9,033,892
2026-09-08	1.940	1.960	1.930	1.960	1.960	10,171,134
2026-09-07	1.940	1.960	1.930	1.940	1.940	7,301,200
2026-09-04	1.930	1.960	1.920	1.940	1.940	12,527,388
2026-09-03	1.970	1.970	1.930	1.940	1.940	10,444,900
2026-09-02	1.970	1.980	1.940	1.970	1.970	10,181,400
2026-09-01	1.930	1.990	1.930	1.980	1.980	14,162,900
2026-08-31	1.930	1.940	1.910	1.930	1.930	14,035,772
2026-08-28	1.890	1.960	1.880	1.940	1.940	27,868,580
2026-08-27	1.890	1.910	1.880	1.890	1.890	17,778,372
2026-08-26	1.870	1.900	1.860	1.890	1.890	17,913,263
2026-08-25	1.850	1.890	1.840	1.880	1.880	14,990,600
2026-08-24	1.850	1.870	1.850	1.850	1.850	10,550,484
2026-08-21	1.840	1.860	1.830	1.850	1.850	13,213,000
2026-08-20	1.860	1.860	1.830	1.850	1.850	12,315,340
2026-08-19	1.860	1.870	1.830	1.830	1.830	16,216,440
2026-08-18	1.860	1.890	1.850	1.870	1.870	14,098,320
2026-08-17	1.860	1.880	1.850	1.870	1.870	14,087,600
2026-08-14	1.870	1.880	1.850	1.860	1.860	15,029,200
2026-08-13	1.910	1.920	1.870	1.880	1.880	22,668,800
2026-08-12	1.890	1.940	1.890	1.920	1.920	24,169,208
2026-08-11	1.860	1.910	1.850	1.880	1.880	26,462,760
2026-08-10	1.850	1.880	1.830	1.860	1.860	25,074,132
2026-08-07	1.870	1.880	1.840	1.850	1.850	39,691,367
2026-08-06	1.870	1.910	1.840	1.900	1.900	58,634,338
2026-08-05	1.840	1.870	1.820	1.850	1.850	71,654,541
2026-08-04	1.830	1.920	1.830	1.900	1.900	110,744,323
2026-08-03	1.940	1.940	1.940	1.940	1.940	3,195,600
2026-07-31	2.160	2.160	2.160	2.160	2.160	0
2026-07-30	2.150	2.200	2.140	2.160	2.160	15,113,961
2026-07-29	2.140	2.190	2.130	2.160	2.160	16,432,861
2026-07-28	2.080	2.150	2.080	2.130	2.130	18,374,598
2026-07-27	2.060	2.110	2.060	2.100	2.100	9,061,720
2026-07-24	2.090	2.110	2.060	2.060	2.060	10,676,600
2026-07-23	2.060	2.130	2.050	2.120	2.120	15,623,324

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-07-16	0.0300 CNY
2019-07-12	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.