Henan Rebecca Hair Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	2.400	2.450	2.350	2.380	2.380	25,416,600
2024-04-29	2.350	2.390	2.350	2.380	2.380	31,731,092
2024-04-26	2.330	2.390	2.310	2.360	2.360	24,257,896
2024-04-25	2.320	2.350	2.300	2.310	2.310	14,555,180
2024-04-24	2.270	2.330	2.250	2.330	2.330	14,542,594
2024-04-23	2.240	2.290	2.230	2.270	2.270	13,563,680
2024-04-22	2.280	2.280	2.200	2.250	2.250	15,910,900
2024-04-19	2.280	2.320	2.250	2.270	2.270	17,992,540
2024-04-18	2.330	2.340	2.260	2.280	2.280	18,940,768
2024-04-17	2.200	2.330	2.200	2.330	2.330	27,593,855
2024-04-16	2.350	2.350	2.180	2.190	2.190	29,352,872
2024-04-15	2.500	2.510	2.330	2.360	2.360	32,984,821
2024-04-12	2.510	2.540	2.500	2.510	2.510	13,973,421
2024-04-11	2.530	2.560	2.510	2.520	2.520	16,971,600
2024-04-10	2.610	2.610	2.500	2.540	2.540	27,764,960
2024-04-09	2.600	2.640	2.590	2.620	2.620	19,639,604
2024-04-08	2.650	2.690	2.600	2.600	2.600	28,172,040
2024-04-03	2.720	2.740	2.670	2.670	2.670	31,062,021
2024-04-02	2.790	2.800	2.690	2.720	2.720	34,232,285
2024-04-01	2.760	2.840	2.730	2.800	2.800	41,366,553
2024-03-29	2.700	2.740	2.680	2.720	2.720	17,985,028
2024-03-28	2.690	2.770	2.680	2.730	2.730	41,179,346
2024-03-27	2.750	2.810	2.690	2.700	2.700	43,156,216
2024-03-26	2.800	2.840	2.700	2.750	2.750	54,504,620
2024-03-25	2.830	2.980	2.830	2.830	2.830	63,828,061
2024-03-22	2.960	2.980	2.830	2.860	2.860	72,895,894
2024-03-21	3.000	3.120	2.930	2.980	2.980	89,954,622
2024-03-20	3.150	3.390	2.980	3.040	3.040	172,953,948
2024-03-19	2.830	3.090	2.770	3.090	3.090	95,428,081
2024-03-18	2.650	2.960	2.650	2.810	2.810	99,617,065
2024-03-15	2.540	2.780	2.500	2.710	2.710	98,103,182
2024-03-14	2.610	2.620	2.500	2.540	2.540	51,943,322
2024-03-13	2.610	2.750	2.580	2.650	2.650	67,184,721
2024-03-12	2.790	2.790	2.610	2.610	2.610	122,264,266
2024-03-11	2.390	2.610	2.370	2.610	2.610	41,069,000
2024-03-08	2.390	2.470	2.320	2.370	2.370	85,897,102
2024-03-07	2.670	2.670	2.460	2.490	2.490	149,760,348
2024-03-06	2.300	2.430	2.300	2.430	2.430	19,158,641
2024-03-05	2.240	2.240	2.190	2.210	2.210	15,503,720
2024-03-04	2.290	2.290	2.200	2.260	2.260	17,481,700
2024-03-01	2.260	2.290	2.220	2.280	2.280	17,614,520
2024-02-29	2.180	2.260	2.170	2.260	2.260	18,526,740
2024-02-28	2.380	2.390	2.190	2.200	2.200	38,206,600
2024-02-27	2.270	2.440	2.240	2.380	2.380	29,669,296
2024-02-26	2.240	2.300	2.220	2.270	2.270	22,051,150
2024-02-23	2.190	2.270	2.170	2.250	2.250	22,866,760
2024-02-22	2.150	2.200	2.140	2.190	2.190	16,257,100
2024-02-21	2.100	2.220	2.080	2.160	2.160	21,877,560
2024-02-20	2.100	2.110	2.060	2.100	2.100	12,151,380
2024-02-19	2.060	2.140	2.040	2.110	2.110	19,816,891
2024-02-08	1.910	2.040	1.880	2.040	2.040	21,312,747
2024-02-07	1.980	1.980	1.860	1.910	1.910	26,036,420
2024-02-06	1.950	2.050	1.790	1.980	1.980	28,597,028
2024-02-05	2.170	2.170	1.970	1.970	1.970	32,739,012
2024-02-02	2.290	2.320	2.110	2.190	2.190	30,072,560
2024-02-01	2.280	2.320	2.220	2.310	2.310	26,537,380
2024-01-31	2.430	2.440	2.280	2.290	2.290	37,963,612
2024-01-30	2.570	2.580	2.430	2.430	2.430	44,994,102
2024-01-29	2.760	2.760	2.570	2.590	2.590	41,091,524
2024-01-26	2.730	2.820	2.710	2.730	2.730	47,956,318

← NewerPage 11 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.