Henan Rebecca Hair Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	2.710	2.710	2.670	2.680	2.680	9,745,688
2023-07-31	2.640	2.720	2.640	2.710	2.710	18,226,828
2023-07-28	2.610	2.650	2.600	2.640	2.640	11,485,141
2023-07-27	2.620	2.630	2.600	2.620	2.620	10,333,825
2023-07-26	2.610	2.630	2.600	2.620	2.620	6,798,849
2023-07-25	2.600	2.620	2.590	2.610	2.610	9,087,009
2023-07-24	2.550	2.610	2.550	2.590	2.590	10,910,704
2023-07-21	2.540	2.580	2.530	2.560	2.560	7,176,401
2023-07-20	2.550	2.570	2.530	2.550	2.550	9,278,960
2023-07-19	2.530	2.550	2.520	2.540	2.540	7,621,260
2023-07-18	2.530	2.540	2.510	2.520	2.520	4,723,936
2023-07-17	2.530	2.530	2.510	2.530	2.530	4,217,760
2023-07-14	2.530	2.540	2.510	2.530	2.530	6,521,541
2023-07-13	2.500	2.540	2.500	2.520	2.520	4,464,720
2023-07-12	2.530	2.540	2.490	2.500	2.500	5,070,600
2023-07-11	2.530	2.540	2.510	2.530	2.530	4,266,360
2023-07-10	2.520	2.540	2.500	2.530	2.530	4,961,981
2023-07-07	2.490	2.520	2.480	2.520	2.520	5,872,185
2023-07-06	2.510	2.520	2.490	2.490	2.490	3,615,840
2023-07-05	2.500	2.530	2.500	2.510	2.510	3,859,481
2023-07-04	2.520	2.530	2.510	2.510	2.510	3,643,260
2023-07-03	2.510	2.530	2.510	2.520	2.520	7,026,794
2023-06-30	2.460	2.510	2.450	2.500	2.500	7,306,679
2023-06-29	2.450	2.470	2.430	2.460	2.460	5,436,680
2023-06-28	2.440	2.450	2.410	2.450	2.450	3,233,509
2023-06-27	2.410	2.450	2.400	2.450	2.450	4,113,740
2023-06-26	2.430	2.430	2.390	2.410	2.410	5,778,548
2023-06-21	2.460	2.470	2.430	2.430	2.430	5,924,312
2023-06-20	2.490	2.500	2.460	2.460	2.460	7,172,729
2023-06-19	2.530	2.530	2.490	2.490	2.490	5,986,892
2023-06-16	2.530	2.540	2.520	2.530	2.530	3,988,500
2023-06-15	2.540	2.540	2.510	2.530	2.530	5,690,860
2023-06-14	2.530	2.550	2.510	2.540	2.540	4,748,600
2023-06-13	2.540	2.550	2.520	2.530	2.530	4,464,921
2023-06-12	2.530	2.540	2.500	2.540	2.540	5,563,122
2023-06-09	2.530	2.540	2.510	2.530	2.530	4,272,321
2023-06-08	2.520	2.530	2.510	2.530	2.530	3,457,895
2023-06-07	2.510	2.530	2.500	2.520	2.520	4,399,076
2023-06-06	2.550	2.550	2.510	2.510	2.510	5,142,200
2023-06-05	2.550	2.550	2.530	2.550	2.550	4,867,460
2023-06-02	2.520	2.550	2.510	2.540	2.540	5,977,332
2023-06-01	2.510	2.540	2.490	2.520	2.520	6,925,536
2023-05-31	2.530	2.530	2.500	2.510	2.510	4,629,160
2023-05-30	2.540	2.540	2.500	2.540	2.540	5,555,564
2023-05-29	2.560	2.570	2.520	2.530	2.530	6,085,580
2023-05-26	2.550	2.560	2.520	2.550	2.550	4,890,920
2023-05-25	2.570	2.570	2.520	2.560	2.560	6,219,412
2023-05-24	2.570	2.580	2.550	2.560	2.560	5,045,960
2023-05-23	2.610	2.610	2.570	2.580	2.580	4,947,540
2023-05-22	2.610	2.610	2.590	2.610	2.610	4,931,377
2023-05-19	2.620	2.620	2.590	2.610	2.610	5,448,076
2023-05-18	2.620	2.640	2.610	2.620	2.620	4,218,600
2023-05-17	2.610	2.640	2.590	2.630	2.630	5,775,881
2023-05-16	2.630	2.650	2.600	2.610	2.610	5,114,861
2023-05-15	2.630	2.640	2.590	2.640	2.640	7,663,808
2023-05-12	2.640	2.680	2.620	2.630	2.630	8,102,220
2023-05-11	2.630	2.650	2.620	2.640	2.640	9,403,100
2023-05-10	2.600	2.640	2.590	2.630	2.630	11,756,180
2023-05-09	2.600	2.630	2.570	2.580	2.580	10,716,740
2023-05-08	2.610	2.620	2.590	2.610	2.610	5,960,686

← NewerPage 14 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.