Henan Rebecca Hair Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	2.660	2.680	2.620	2.670	2.670	7,387,145
2022-08-03	2.660	2.720	2.640	2.650	2.650	12,532,273
2022-08-02	2.780	2.790	2.650	2.680	2.680	15,264,736
2022-08-01	2.800	2.820	2.790	2.790	2.790	7,092,825
2022-07-29	2.840	2.840	2.790	2.800	2.800	7,525,864
2022-07-28	2.840	2.860	2.820	2.830	2.830	9,254,752
2022-07-27	2.830	2.840	2.810	2.830	2.830	6,988,920
2022-07-26	2.820	2.840	2.790	2.840	2.840	7,622,220
2022-07-25	2.800	2.830	2.790	2.820	2.820	7,961,520
2022-07-22	2.810	2.840	2.770	2.820	2.820	9,407,640
2022-07-21	2.840	2.850	2.800	2.810	2.810	8,125,157
2022-07-20	2.810	2.840	2.790	2.830	2.830	14,690,836
2022-07-19	2.790	2.800	2.770	2.800	2.800	10,675,188
2022-07-18	2.700	2.810	2.700	2.780	2.780	19,142,580
2022-07-15	2.790	2.790	2.700	2.700	2.700	14,675,331
2022-07-14	2.790	2.800	2.770	2.790	2.790	8,745,920
2022-07-13	2.760	2.800	2.730	2.780	2.780	10,662,300
2022-07-12	2.780	2.790	2.740	2.750	2.750	7,923,439
2022-07-11	2.780	2.790	2.750	2.770	2.770	8,538,188
2022-07-08	2.770	2.800	2.760	2.790	2.790	10,458,296
2022-07-07	2.800	2.820	2.760	2.770	2.770	14,819,165
2022-07-06	2.790	2.820	2.720	2.820	2.820	18,636,831
2022-07-05	2.790	2.830	2.750	2.800	2.800	14,098,571
2022-07-04	2.760	2.790	2.740	2.790	2.790	12,318,235
2022-07-01	2.740	2.770	2.730	2.760	2.760	10,573,592
2022-06-30	2.720	2.760	2.720	2.740	2.740	10,906,185
2022-06-29	2.750	2.780	2.710	2.720	2.720	11,663,060
2022-06-28	2.710	2.760	2.700	2.750	2.750	14,443,775
2022-06-27	2.700	2.740	2.690	2.720	2.720	10,995,033
2022-06-24	2.690	2.710	2.680	2.690	2.690	9,032,373
2022-06-23	2.670	2.690	2.650	2.680	2.680	7,803,360
2022-06-22	2.710	2.720	2.660	2.670	2.670	9,453,561
2022-06-21	2.700	2.720	2.660	2.710	2.710	11,501,380
2022-06-20	2.680	2.690	2.660	2.690	2.690	8,451,873
2022-06-17	2.700	2.700	2.640	2.680	2.680	9,285,040
2022-06-16	2.690	2.720	2.680	2.700	2.700	11,128,500
2022-06-15	2.670	2.730	2.640	2.700	2.700	14,829,480
2022-06-14	2.650	2.670	2.600	2.670	2.670	12,295,045
2022-06-13	2.660	2.690	2.630	2.660	2.660	9,943,696
2022-06-10	2.650	2.690	2.640	2.680	2.680	7,133,780
2022-06-09	2.690	2.700	2.640	2.670	2.670	14,853,161
2022-06-08	2.730	2.740	2.670	2.690	2.690	18,306,440
2022-06-07	2.760	2.770	2.720	2.740	2.740	7,995,824
2022-06-06	2.730	2.750	2.710	2.750	2.750	9,056,495
2022-06-02	2.740	2.740	2.700	2.740	2.740	8,720,460
2022-06-01	2.750	2.780	2.720	2.750	2.750	10,349,821
2022-05-31	2.760	2.760	2.720	2.750	2.750	8,336,874
2022-05-30	2.740	2.770	2.720	2.760	2.760	7,786,293
2022-05-27	2.820	2.820	2.720	2.760	2.760	9,479,820
2022-05-26	2.730	2.760	2.700	2.760	2.760	8,816,619
2022-05-25	2.710	2.750	2.690	2.740	2.740	7,407,020
2022-05-24	2.820	2.820	2.690	2.690	2.690	14,420,536
2022-05-23	2.800	2.820	2.780	2.810	2.810	7,853,463
2022-05-20	2.820	2.830	2.780	2.800	2.800	9,680,045
2022-05-19	2.760	2.810	2.740	2.800	2.800	10,584,316
2022-05-18	2.740	2.840	2.730	2.790	2.790	13,162,672
2022-05-17	2.790	2.790	2.710	2.760	2.760	8,966,820
2022-05-16	2.800	2.820	2.750	2.780	2.780	10,826,552
2022-05-13	2.750	2.900	2.740	2.800	2.800	18,060,778
2022-05-12	2.690	2.740	2.660	2.740	2.740	12,369,100

← NewerPage 18 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.