Henan Rebecca Hair Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	2.610	2.620	2.580	2.600	2.600	5,005,674
2023-05-04	2.540	2.620	2.540	2.620	2.620	9,236,792
2023-04-28	2.510	2.570	2.500	2.560	2.560	9,899,376
2023-04-27	2.510	2.550	2.500	2.530	2.530	7,326,768
2023-04-26	2.500	2.530	2.480	2.520	2.520	6,675,233
2023-04-25	2.520	2.530	2.470	2.500	2.500	8,983,800
2023-04-24	2.500	2.550	2.480	2.530	2.530	8,909,437
2023-04-21	2.570	2.570	2.500	2.500	2.500	9,677,684
2023-04-20	2.580	2.590	2.550	2.560	2.560	7,701,836
2023-04-19	2.600	2.600	2.580	2.580	2.580	7,808,820
2023-04-18	2.610	2.610	2.590	2.600	2.600	5,537,201
2023-04-17	2.610	2.620	2.580	2.610	2.610	7,726,316
2023-04-14	2.620	2.630	2.590	2.610	2.610	8,371,320
2023-04-13	2.610	2.620	2.590	2.610	2.610	6,796,261
2023-04-12	2.600	2.620	2.580	2.600	2.600	7,115,260
2023-04-11	2.600	2.600	2.570	2.600	2.600	8,786,860
2023-04-10	2.650	2.650	2.590	2.600	2.600	14,592,000
2023-04-07	2.650	2.660	2.620	2.660	2.660	6,067,560
2023-04-06	2.650	2.650	2.620	2.640	2.640	4,975,640
2023-04-04	2.690	2.700	2.640	2.650	2.650	9,059,632
2023-04-03	2.690	2.700	2.670	2.700	2.700	6,620,020
2023-03-31	2.660	2.690	2.650	2.680	2.680	6,112,936
2023-03-30	2.690	2.700	2.640	2.660	2.660	8,622,120
2023-03-29	2.710	2.720	2.680	2.690	2.690	9,117,802
2023-03-28	2.730	2.750	2.700	2.720	2.720	8,543,280
2023-03-27	2.740	2.750	2.690	2.720	2.720	11,831,840
2023-03-24	2.730	2.760	2.720	2.750	2.750	9,460,460
2023-03-23	2.740	2.740	2.710	2.740	2.740	8,485,675
2023-03-22	2.740	2.760	2.730	2.750	2.750	8,578,760
2023-03-21	2.700	2.740	2.690	2.740	2.740	8,407,538
2023-03-20	2.690	2.720	2.680	2.700	2.700	10,703,289
2023-03-17	2.700	2.730	2.680	2.690	2.690	14,073,835
2023-03-16	2.720	2.740	2.680	2.690	2.690	10,623,980
2023-03-15	2.720	2.750	2.710	2.730	2.730	8,685,301
2023-03-14	2.760	2.770	2.690	2.720	2.720	11,965,540
2023-03-13	2.740	2.770	2.730	2.750	2.750	9,459,303
2023-03-10	2.810	2.810	2.740	2.760	2.760	11,850,028
2023-03-09	2.840	2.840	2.780	2.810	2.810	11,233,840
2023-03-08	2.840	2.850	2.820	2.840	2.840	9,853,680
2023-03-07	2.900	2.910	2.810	2.830	2.830	17,673,328
2023-03-06	2.960	2.970	2.880	2.900	2.900	26,088,424
2023-03-03	2.870	3.040	2.860	2.980	2.980	40,477,601
2023-03-02	2.880	2.900	2.860	2.870	2.870	12,738,381
2023-03-01	2.910	2.910	2.850	2.880	2.880	16,683,479
2023-02-28	2.850	2.910	2.840	2.900	2.900	16,957,319
2023-02-27	2.880	2.890	2.850	2.850	2.850	13,150,716
2023-02-24	2.860	2.890	2.830	2.880	2.880	17,442,774
2023-02-23	2.860	2.880	2.830	2.850	2.850	20,832,736
2023-02-22	2.870	2.880	2.820	2.850	2.850	26,353,806
2023-02-21	2.880	2.940	2.860	2.890	2.890	31,828,573
2023-02-20	2.890	2.920	2.860	2.890	2.890	35,422,058
2023-02-17	2.790	2.950	2.790	2.920	2.920	64,165,569
2023-02-16	2.820	2.910	2.780	2.800	2.800	53,398,615
2023-02-15	2.740	2.840	2.700	2.810	2.810	38,588,928
2023-02-14	2.730	2.770	2.720	2.730	2.730	13,269,921
2023-02-13	2.720	2.730	2.700	2.730	2.730	11,211,066
2023-02-10	2.690	2.720	2.690	2.710	2.710	10,944,737
2023-02-09	2.680	2.700	2.660	2.700	2.700	7,960,421
2023-02-08	2.700	2.700	2.670	2.670	2.670	7,474,520
2023-02-07	2.690	2.700	2.670	2.700	2.700	7,629,067

← NewerPage 15 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.