Henan Rebecca Hair Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	2.070	2.080	2.040	2.050	2.050	6,600,140
2024-07-26	2.040	2.080	2.030	2.060	2.060	7,052,400
2024-07-25	2.020	2.050	1.990	2.030	2.030	8,319,640
2024-07-24	2.040	2.040	2.000	2.020	2.020	6,975,900
2024-07-23	2.060	2.080	2.030	2.030	2.030	6,199,380
2024-07-22	2.020	2.060	2.000	2.060	2.060	6,352,772
2024-07-19	2.040	2.050	1.980	2.020	2.020	8,389,020
2024-07-18	2.080	2.090	2.020	2.050	2.050	11,499,720
2024-07-17	2.110	2.120	2.090	2.100	2.100	5,629,320
2024-07-16	2.110	2.120	2.090	2.120	2.120	6,583,720
2024-07-15	2.130	2.140	2.090	2.120	2.120	6,529,224
2024-07-12	2.130	2.170	2.130	2.140	2.140	7,415,148
2024-07-11	2.110	2.140	2.100	2.140	2.140	9,671,890
2024-07-10	2.100	2.120	2.070	2.080	2.080	5,910,331
2024-07-09	2.080	2.120	2.040	2.120	2.120	9,244,207
2024-07-08	2.160	2.160	2.080	2.080	2.080	8,143,500
2024-07-05	2.120	2.120	2.120	2.120	2.120	0
2024-07-04	2.200	2.200	2.110	2.120	2.120	9,988,569
2024-07-03	2.180	2.210	2.160	2.190	2.190	7,502,455
2024-07-02	2.150	2.220	2.140	2.180	2.180	9,690,491
2024-07-01	2.160	2.160	2.120	2.150	2.150	7,168,785
2024-06-28	2.130	2.170	2.130	2.150	2.150	8,157,400
2024-06-27	2.170	2.190	2.130	2.140	2.140	9,085,112
2024-06-26	2.130	2.180	2.100	2.180	2.180	8,058,838
2024-06-25	2.090	2.160	2.090	2.130	2.130	10,283,114
2024-06-24	2.190	2.200	2.090	2.090	2.090	10,872,228
2024-06-21	2.160	2.200	2.160	2.180	2.180	5,700,728
2024-06-20	2.220	2.250	2.180	2.180	2.180	8,120,860
2024-06-19	2.270	2.280	2.230	2.240	2.240	6,079,220
2024-06-18	2.250	2.280	2.230	2.270	2.270	9,395,212
2024-06-17	2.240	2.360	2.220	2.260	2.260	15,508,880
2024-06-14	2.240	2.250	2.200	2.230	2.230	13,892,930
2024-06-13	2.190	2.300	2.150	2.250	2.250	23,745,640
2024-06-12	2.160	2.200	2.150	2.200	2.200	7,391,440
2024-06-11	2.160	2.170	2.100	2.160	2.160	8,051,853
2024-06-07	2.170	2.180	2.120	2.160	2.160	12,616,910
2024-06-06	2.210	2.220	2.070	2.120	2.120	21,033,560
2024-06-05	2.230	2.230	2.200	2.200	2.200	10,686,900
2024-06-04	2.280	2.290	2.210	2.240	2.240	16,280,361
2024-06-03	2.330	2.400	2.280	2.310	2.310	23,352,220
2024-05-31	2.280	2.340	2.260	2.310	2.310	13,381,146
2024-05-30	2.310	2.320	2.260	2.280	2.280	12,425,720
2024-05-29	2.300	2.350	2.280	2.320	2.320	9,625,120
2024-05-28	2.370	2.380	2.300	2.310	2.310	14,242,000
2024-05-27	2.360	2.400	2.350	2.380	2.380	11,727,040
2024-05-24	2.360	2.390	2.340	2.360	2.360	11,852,560
2024-05-23	2.450	2.460	2.360	2.360	2.360	18,542,008
2024-05-22	2.450	2.480	2.440	2.460	2.460	12,220,700
2024-05-21	2.460	2.480	2.420	2.440	2.440	15,166,101
2024-05-20	2.510	2.520	2.460	2.470	2.470	19,223,200
2024-05-17	2.510	2.530	2.480	2.510	2.510	21,026,780
2024-05-16	2.500	2.550	2.480	2.500	2.500	22,339,320
2024-05-15	2.510	2.580	2.460	2.500	2.500	38,030,740
2024-05-14	2.380	2.610	2.380	2.550	2.550	61,769,672
2024-05-13	2.440	2.440	2.360	2.370	2.370	15,196,340
2024-05-10	2.460	2.480	2.400	2.430	2.430	16,929,501
2024-05-09	2.430	2.470	2.430	2.450	2.450	13,105,104
2024-05-08	2.440	2.460	2.410	2.430	2.430	19,096,581
2024-05-07	2.450	2.530	2.420	2.460	2.460	23,378,281
2024-05-06	2.400	2.440	2.390	2.440	2.440	23,259,681

← NewerPage 10 of 21 · 1,219 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.