Henan Rebecca Hair Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.660	2.780	2.600	2.740	2.740	80,358,578
2024-01-24	2.500	2.780	2.490	2.680	2.680	109,686,319
2024-01-23	2.760	2.790	2.530	2.530	2.530	90,402,153
2024-01-22	2.870	2.960	2.720	2.810	2.810	87,544,153
2024-01-19	2.770	3.080	2.740	2.930	2.930	106,701,361
2024-01-18	2.710	2.850	2.650	2.810	2.810	75,130,086
2024-01-17	2.640	2.900	2.640	2.710	2.710	58,694,449
2024-01-16	2.670	2.700	2.620	2.660	2.660	10,833,460
2024-01-15	2.650	2.700	2.640	2.680	2.680	11,032,826
2024-01-12	2.680	2.720	2.650	2.650	2.650	11,109,700
2024-01-11	2.660	2.700	2.650	2.680	2.680	8,790,144
2024-01-10	2.650	2.680	2.620	2.660	2.660	8,591,120
2024-01-09	2.620	2.670	2.610	2.660	2.660	9,498,448
2024-01-08	2.660	2.680	2.620	2.620	2.620	7,461,840
2024-01-05	2.710	2.730	2.650	2.670	2.670	10,222,800
2024-01-04	2.720	2.730	2.690	2.710	2.710	7,588,164
2024-01-03	2.710	2.730	2.690	2.710	2.710	10,296,980
2024-01-02	2.680	2.740	2.670	2.720	2.720	11,413,260
2023-12-29	2.630	2.680	2.620	2.680	2.680	10,096,340
2023-12-28	2.590	2.650	2.560	2.650	2.650	12,128,246
2023-12-27	2.610	2.630	2.580	2.590	2.590	8,757,000
2023-12-26	2.620	2.640	2.590	2.620	2.620	10,631,900
2023-12-25	2.680	2.680	2.610	2.620	2.620	12,437,300
2023-12-22	2.710	2.740	2.660	2.670	2.670	14,155,239
2023-12-21	2.670	2.730	2.650	2.720	2.720	13,163,344
2023-12-20	2.730	2.740	2.670	2.690	2.690	11,881,900
2023-12-19	2.750	2.760	2.700	2.720	2.720	12,218,009
2023-12-18	2.810	2.820	2.740	2.750	2.750	13,729,305
2023-12-15	2.790	2.820	2.770	2.800	2.800	15,217,340
2023-12-14	2.790	2.810	2.780	2.810	2.810	16,070,969
2023-12-13	2.790	2.800	2.770	2.780	2.780	14,360,178
2023-12-12	2.730	2.810	2.710	2.800	2.800	28,908,212
2023-12-11	2.660	2.730	2.640	2.720	2.720	21,479,997
2023-12-08	2.700	2.710	2.660	2.660	2.660	17,964,820
2023-12-07	2.740	2.740	2.690	2.700	2.700	17,090,260
2023-12-06	2.710	2.760	2.700	2.740	2.740	13,619,140
2023-12-05	2.730	2.780	2.710	2.720	2.720	19,504,800
2023-12-04	2.730	2.820	2.720	2.780	2.780	26,570,500
2023-12-01	2.700	2.760	2.690	2.730	2.730	18,179,258
2023-11-30	2.690	2.710	2.660	2.700	2.700	16,819,872
2023-11-29	2.750	2.760	2.690	2.700	2.700	20,596,900
2023-11-28	2.740	2.770	2.730	2.750	2.750	14,326,360
2023-11-27	2.740	2.760	2.720	2.750	2.750	19,234,320
2023-11-24	2.820	2.840	2.750	2.750	2.750	25,593,664
2023-11-23	2.810	2.850	2.800	2.840	2.840	29,452,120
2023-11-22	2.820	2.860	2.780	2.780	2.780	34,288,580
2023-11-21	2.780	2.910	2.770	2.830	2.830	71,870,512
2023-11-20	2.770	2.780	2.740	2.770	2.770	18,558,900
2023-11-17	2.750	2.770	2.740	2.770	2.770	17,956,694
2023-11-16	2.770	2.800	2.750	2.750	2.750	25,232,500
2023-11-15	2.820	2.830	2.770	2.780	2.780	27,329,900
2023-11-14	2.790	2.810	2.760	2.810	2.810	25,833,824
2023-11-13	2.790	2.800	2.760	2.790	2.790	26,218,772
2023-11-10	2.760	2.810	2.720	2.770	2.770	35,324,894
2023-11-09	2.800	2.800	2.730	2.750	2.750	38,027,379
2023-11-08	2.840	2.850	2.780	2.810	2.810	41,817,535
2023-11-07	2.800	2.890	2.770	2.830	2.830	57,141,644
2023-11-06	2.760	2.830	2.730	2.820	2.820	62,086,619
2023-11-03	2.750	2.760	2.730	2.760	2.760	30,716,800
2023-11-02	2.750	2.770	2.720	2.740	2.740	30,936,224

← NewerPage 12 of 21 · 1,212 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.