Henan Rebecca Hair Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	2.680	2.690	2.670	2.680	2.680	6,235,381
2023-02-03	2.690	2.690	2.650	2.680	2.680	9,880,464
2023-02-02	2.710	2.710	2.680	2.680	2.680	6,940,400
2023-02-01	2.680	2.710	2.660	2.700	2.700	13,176,400
2023-01-31	2.660	2.690	2.640	2.680	2.680	8,498,400
2023-01-30	2.670	2.680	2.650	2.670	2.670	10,882,716
2023-01-20	2.630	2.650	2.620	2.650	2.650	7,895,553
2023-01-19	2.610	2.640	2.600	2.630	2.630	7,721,053
2023-01-18	2.610	2.640	2.600	2.620	2.620	5,502,336
2023-01-17	2.640	2.650	2.610	2.610	2.610	7,450,877
2023-01-16	2.600	2.650	2.590	2.640	2.640	12,888,821
2023-01-13	2.580	2.620	2.560	2.610	2.610	8,429,461
2023-01-12	2.630	2.630	2.570	2.580	2.580	14,220,880
2023-01-11	2.670	2.680	2.620	2.620	2.620	13,076,200
2023-01-10	2.740	2.760	2.660	2.670	2.670	17,263,500
2023-01-09	2.720	2.810	2.690	2.730	2.730	37,355,373
2023-01-06	2.680	2.680	2.620	2.640	2.640	13,196,940
2023-01-05	2.710	2.720	2.660	2.680	2.680	10,164,692
2023-01-04	2.710	2.720	2.680	2.710	2.710	9,771,384
2023-01-03	2.680	2.730	2.670	2.700	2.700	14,435,020
2022-12-30	2.660	2.690	2.640	2.690	2.690	9,217,283
2022-12-29	2.640	2.690	2.610	2.650	2.650	10,293,153
2022-12-28	2.670	2.680	2.620	2.620	2.620	8,752,353
2022-12-27	2.630	2.690	2.600	2.680	2.680	14,151,020
2022-12-26	2.610	2.640	2.600	2.620	2.620	7,171,600
2022-12-23	2.620	2.700	2.590	2.610	2.610	13,263,384
2022-12-22	2.610	2.710	2.600	2.640	2.640	15,976,540
2022-12-21	2.640	2.650	2.600	2.610	2.610	6,940,920
2022-12-20	2.610	2.640	2.580	2.620	2.620	7,290,368
2022-12-19	2.680	2.690	2.600	2.610	2.610	10,516,807
2022-12-16	2.670	2.700	2.660	2.670	2.670	7,444,400
2022-12-15	2.720	2.740	2.670	2.680	2.680	7,447,900
2022-12-14	2.720	2.740	2.690	2.710	2.710	8,775,209
2022-12-13	2.660	2.730	2.630	2.710	2.710	15,507,161
2022-12-12	2.690	2.710	2.650	2.650	2.650	10,218,940
2022-12-09	2.720	2.730	2.660	2.680	2.680	12,140,140
2022-12-08	2.710	2.740	2.670	2.720	2.720	13,753,480
2022-12-07	2.680	2.720	2.670	2.710	2.710	11,580,404
2022-12-06	2.680	2.720	2.660	2.680	2.680	12,263,281
2022-12-05	2.670	2.700	2.660	2.690	2.690	9,654,920
2022-12-02	2.630	2.670	2.630	2.660	2.660	9,148,288
2022-12-01	2.640	2.650	2.630	2.640	2.640	7,246,492
2022-11-30	2.640	2.650	2.610	2.630	2.630	8,232,900
2022-11-29	2.600	2.640	2.590	2.640	2.640	11,524,358
2022-11-28	2.580	2.600	2.560	2.600	2.600	7,153,900
2022-11-25	2.590	2.620	2.580	2.610	2.610	7,799,805
2022-11-24	2.570	2.600	2.560	2.580	2.580	6,135,500
2022-11-23	2.590	2.590	2.550	2.570	2.570	6,940,079
2022-11-22	2.590	2.620	2.570	2.590	2.590	7,011,920
2022-11-21	2.590	2.600	2.570	2.590	2.590	7,719,440
2022-11-18	2.620	2.650	2.600	2.600	2.600	8,043,900
2022-11-17	2.620	2.640	2.610	2.630	2.630	10,426,320
2022-11-16	2.620	2.640	2.600	2.610	2.610	7,704,572
2022-11-15	2.610	2.630	2.590	2.620	2.620	8,523,972
2022-11-14	2.600	2.630	2.590	2.600	2.600	8,409,600
2022-11-11	2.610	2.620	2.580	2.590	2.590	9,965,101
2022-11-10	2.550	2.590	2.520	2.580	2.580	9,470,237
2022-11-09	2.560	2.570	2.550	2.550	2.550	5,668,889
2022-11-08	2.540	2.570	2.520	2.560	2.560	9,301,253
2022-11-07	2.510	2.550	2.500	2.550	2.550	11,064,164

← NewerPage 16 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.