Henan Rebecca Hair Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.480	2.540	2.480	2.510	2.510	11,363,680
2022-11-03	2.480	2.500	2.460	2.490	2.490	7,243,818
2022-11-02	2.490	2.510	2.470	2.490	2.490	5,898,030
2022-11-01	2.450	2.500	2.430	2.490	2.490	7,940,424
2022-10-31	2.450	2.500	2.420	2.440	2.440	7,568,000
2022-10-28	2.550	2.550	2.450	2.460	2.460	10,960,754
2022-10-27	2.540	2.560	2.530	2.540	2.540	5,264,980
2022-10-26	2.530	2.570	2.520	2.540	2.540	7,968,520
2022-10-25	2.530	2.550	2.490	2.530	2.530	9,473,922
2022-10-24	2.600	2.610	2.520	2.550	2.550	9,249,800
2022-10-21	2.610	2.620	2.590	2.600	2.600	6,584,299
2022-10-20	2.610	2.620	2.590	2.600	2.600	7,286,205
2022-10-19	2.620	2.630	2.590	2.610	2.610	5,205,974
2022-10-18	2.630	2.650	2.620	2.630	2.630	5,791,020
2022-10-17	2.610	2.650	2.600	2.640	2.640	6,855,800
2022-10-14	2.600	2.630	2.590	2.610	2.610	7,566,988
2022-10-13	2.580	2.610	2.550	2.580	2.580	7,171,880
2022-10-12	2.550	2.590	2.520	2.590	2.590	7,859,612
2022-10-11	2.580	2.580	2.510	2.560	2.560	5,865,839
2022-10-10	2.590	2.610	2.560	2.560	2.560	6,038,476
2022-09-30	2.580	2.630	2.580	2.590	2.590	6,669,922
2022-09-29	2.630	2.690	2.590	2.600	2.600	11,770,969
2022-09-28	2.640	2.710	2.620	2.630	2.630	16,863,002
2022-09-27	2.570	2.630	2.570	2.620	2.620	10,481,796
2022-09-26	2.650	2.660	2.560	2.570	2.570	17,577,200
2022-09-23	2.690	2.710	2.660	2.670	2.670	12,110,034
2022-09-22	2.740	2.760	2.690	2.700	2.700	8,937,400
2022-09-21	2.720	2.760	2.680	2.750	2.750	7,902,960
2022-09-20	2.700	2.760	2.670	2.740	2.740	12,338,337
2022-09-19	2.730	2.750	2.640	2.670	2.670	15,422,940
2022-09-16	2.860	2.870	2.740	2.760	2.760	18,383,721
2022-09-15	2.800	2.840	2.770	2.840	2.840	15,716,863
2022-09-14	2.770	2.810	2.750	2.800	2.800	9,444,272
2022-09-13	2.780	2.810	2.770	2.780	2.780	6,499,620
2022-09-09	2.800	2.810	2.770	2.770	2.770	6,951,484
2022-09-08	2.840	2.840	2.790	2.810	2.810	8,890,884
2022-09-07	2.820	2.850	2.790	2.840	2.840	10,643,613
2022-09-06	2.800	2.830	2.790	2.820	2.820	9,290,195
2022-09-05	2.780	2.810	2.770	2.800	2.800	7,325,540
2022-09-02	2.770	2.790	2.750	2.790	2.790	7,298,506
2022-09-01	2.780	2.810	2.760	2.760	2.760	9,823,472
2022-08-31	2.780	2.790	2.740	2.760	2.760	9,362,280
2022-08-30	2.770	2.810	2.760	2.800	2.800	12,901,124
2022-08-29	2.660	2.790	2.650	2.780	2.780	14,799,425
2022-08-26	2.730	2.740	2.680	2.690	2.690	8,976,025
2022-08-25	2.730	2.740	2.700	2.730	2.730	8,051,801
2022-08-24	2.760	2.780	2.720	2.730	2.730	8,178,868
2022-08-23	2.740	2.770	2.730	2.760	2.760	8,215,820
2022-08-22	2.710	2.760	2.700	2.750	2.750	11,023,357
2022-08-19	2.730	2.740	2.710	2.720	2.720	5,059,180
2022-08-18	2.740	2.740	2.710	2.720	2.720	6,510,320
2022-08-17	2.720	2.750	2.720	2.740	2.740	6,331,660
2022-08-16	2.710	2.730	2.700	2.730	2.730	4,729,026
2022-08-15	2.730	2.740	2.690	2.710	2.710	7,364,121
2022-08-12	2.710	2.750	2.710	2.730	2.730	6,411,742
2022-08-11	2.690	2.730	2.690	2.720	2.720	8,420,407
2022-08-10	2.700	2.700	2.670	2.690	2.690	3,918,076
2022-08-09	2.690	2.700	2.670	2.700	2.700	5,586,331
2022-08-08	2.700	2.710	2.680	2.700	2.700	5,033,468
2022-08-05	2.670	2.710	2.660	2.700	2.700	6,485,537

← NewerPage 17 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.