Henan Rebecca Hair Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	2.770	2.770	2.720	2.750	2.750	36,890,838
2023-10-31	2.800	2.830	2.740	2.780	2.780	49,336,606
2023-10-30	2.780	2.850	2.760	2.820	2.820	63,340,446
2023-10-27	2.760	2.840	2.730	2.800	2.800	75,968,993
2023-10-26	2.850	2.850	2.740	2.810	2.810	100,458,646
2023-10-25	2.860	2.950	2.720	2.910	2.910	110,272,935
2023-10-24	2.970	3.030	2.820	2.890	2.890	116,501,272
2023-10-23	2.970	3.080	2.810	2.930	2.930	154,941,851
2023-10-20	3.120	3.350	3.030	3.110	3.110	239,538,990
2023-10-19	3.260	3.370	3.100	3.370	3.370	303,090,915
2023-10-18	3.060	3.060	3.060	3.060	3.060	22,698,225
2023-10-17	2.540	2.780	2.530	2.780	2.780	51,083,095
2023-10-16	2.490	2.540	2.490	2.530	2.530	10,198,060
2023-10-13	2.500	2.510	2.480	2.490	2.490	5,224,780
2023-10-12	2.490	2.510	2.480	2.500	2.500	5,314,800
2023-10-11	2.490	2.500	2.470	2.480	2.480	5,315,660
2023-10-10	2.510	2.520	2.470	2.480	2.480	7,210,700
2023-10-09	2.570	2.580	2.500	2.510	2.510	13,066,167
2023-09-28	2.550	2.590	2.540	2.580	2.580	6,688,858
2023-09-27	2.550	2.570	2.540	2.540	2.540	6,034,719
2023-09-26	2.570	2.580	2.550	2.550	2.550	4,205,000
2023-09-25	2.600	2.620	2.560	2.580	2.580	6,009,800
2023-09-22	2.600	2.630	2.590	2.610	2.610	6,896,812
2023-09-21	2.610	2.640	2.590	2.600	2.600	5,820,540
2023-09-20	2.630	2.650	2.620	2.620	2.620	5,039,560
2023-09-19	2.650	2.650	2.620	2.630	2.630	7,465,864
2023-09-18	2.570	2.650	2.570	2.650	2.650	12,681,233
2023-09-15	2.560	2.600	2.550	2.570	2.570	6,470,760
2023-09-14	2.570	2.570	2.530	2.560	2.560	4,432,620
2023-09-13	2.570	2.580	2.550	2.560	2.560	5,983,840
2023-09-12	2.590	2.590	2.560	2.570	2.570	4,107,600
2023-09-11	2.560	2.580	2.530	2.580	2.580	6,553,132
2023-09-08	2.570	2.580	2.540	2.550	2.550	5,206,410
2023-09-07	2.610	2.610	2.560	2.570	2.570	5,973,800
2023-09-06	2.620	2.630	2.590	2.600	2.600	5,319,900
2023-09-05	2.640	2.640	2.610	2.630	2.630	4,378,400
2023-09-04	2.590	2.640	2.580	2.640	2.640	7,675,784
2023-09-01	2.590	2.610	2.570	2.580	2.580	5,014,348
2023-08-31	2.620	2.620	2.580	2.600	2.600	5,329,100
2023-08-30	2.640	2.660	2.610	2.620	2.620	6,964,100
2023-08-29	2.600	2.640	2.590	2.630	2.630	8,611,216
2023-08-28	2.670	2.690	2.590	2.610	2.610	14,222,581
2023-08-25	2.570	2.650	2.530	2.550	2.550	11,644,240
2023-08-24	2.580	2.580	2.540	2.560	2.560	5,307,700
2023-08-23	2.580	2.620	2.540	2.570	2.570	8,975,284
2023-08-22	2.630	2.640	2.550	2.570	2.570	8,709,240
2023-08-21	2.610	2.650	2.600	2.620	2.620	7,228,620
2023-08-18	2.650	2.660	2.600	2.600	2.600	6,000,800
2023-08-17	2.620	2.670	2.600	2.650	2.650	6,807,363
2023-08-16	2.640	2.640	2.600	2.610	2.610	4,935,280
2023-08-15	2.620	2.650	2.610	2.640	2.640	5,638,953
2023-08-14	2.600	2.630	2.580	2.620	2.620	6,447,644
2023-08-11	2.630	2.640	2.590	2.610	2.610	5,246,401
2023-08-10	2.610	2.640	2.600	2.630	2.630	4,064,780
2023-08-09	2.630	2.640	2.600	2.620	2.620	5,104,524
2023-08-08	2.640	2.670	2.620	2.640	2.640	6,939,722
2023-08-07	2.660	2.660	2.600	2.630	2.630	8,914,640
2023-08-04	2.680	2.690	2.650	2.660	2.660	6,470,212
2023-08-03	2.670	2.680	2.640	2.680	2.680	7,098,832
2023-08-02	2.680	2.690	2.660	2.680	2.680	6,820,262

← NewerPage 13 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.