Henan Rebecca Hair Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	2.750	2.810	2.700	2.700	2.700	16,775,195
2022-05-10	2.720	2.750	2.690	2.730	2.730	12,529,340
2022-05-09	2.680	2.770	2.680	2.740	2.740	11,594,420
2022-05-06	2.680	2.770	2.660	2.720	2.720	13,528,274
2022-05-05	2.660	2.780	2.640	2.740	2.740	20,038,238
2022-04-29	2.530	2.750	2.520	2.710	2.710	33,661,041
2022-04-28	2.540	2.600	2.480	2.520	2.520	23,030,979
2022-04-27	2.610	2.650	2.440	2.560	2.560	45,506,033
2022-04-26	2.840	2.870	2.650	2.710	2.710	46,435,920
2022-04-25	3.000	3.110	2.920	2.940	2.940	57,035,633
2022-04-22	2.800	3.050	2.780	3.020	3.020	59,343,072
2022-04-21	2.890	3.000	2.840	2.850	2.850	24,549,347
2022-04-20	2.890	2.940	2.870	2.880	2.880	11,990,610
2022-04-19	2.820	2.870	2.820	2.860	2.860	6,140,989
2022-04-18	2.830	2.850	2.800	2.840	2.840	6,456,812
2022-04-15	2.920	2.930	2.830	2.860	2.860	11,876,420
2022-04-14	2.920	2.960	2.890	2.940	2.940	12,295,061
2022-04-13	2.930	2.940	2.890	2.900	2.900	8,763,058
2022-04-12	2.870	2.950	2.830	2.950	2.950	10,610,325
2022-04-11	2.920	2.960	2.840	2.860	2.860	11,950,660
2022-04-08	2.950	2.960	2.880	2.930	2.930	8,742,961
2022-04-07	3.020	3.030	2.930	2.940	2.940	12,033,585
2022-04-06	2.940	3.040	2.920	3.010	3.010	17,140,272
2022-04-01	2.970	2.970	2.920	2.950	2.950	9,410,268
2022-03-31	2.910	2.990	2.880	2.970	2.970	14,295,148
2022-03-30	2.890	2.920	2.870	2.910	2.910	9,995,200
2022-03-29	2.930	2.940	2.870	2.900	2.900	8,402,520
2022-03-28	2.900	2.960	2.890	2.920	2.920	14,988,620
2022-03-25	2.840	2.980	2.830	2.940	2.940	28,139,108
2022-03-24	2.850	2.860	2.820	2.840	2.840	8,032,840
2022-03-23	2.850	2.870	2.830	2.840	2.840	7,205,580
2022-03-22	2.830	2.880	2.820	2.860	2.860	8,804,148
2022-03-21	2.880	2.890	2.810	2.840	2.840	9,125,400
2022-03-18	2.790	2.860	2.770	2.860	2.860	10,727,121
2022-03-17	2.810	2.840	2.780	2.800	2.800	10,675,420
2022-03-16	2.750	2.800	2.650	2.800	2.800	15,632,037
2022-03-15	2.850	2.870	2.710	2.720	2.720	16,331,932
2022-03-14	2.920	2.960	2.860	2.870	2.870	10,058,196
2022-03-11	2.880	2.950	2.800	2.930	2.930	12,850,740
2022-03-10	2.890	2.940	2.880	2.900	2.900	8,986,360
2022-03-09	2.900	2.940	2.730	2.870	2.870	15,900,180
2022-03-08	3.010	3.020	2.880	2.900	2.900	14,947,353
2022-03-07	2.990	3.040	2.970	3.000	3.000	14,257,580
2022-03-04	3.040	3.040	2.970	2.990	2.990	10,323,340
2022-03-03	2.980	3.040	2.980	3.030	3.030	13,852,520
2022-03-02	2.930	2.990	2.930	2.980	2.980	13,108,100
2022-03-01	2.940	2.950	2.910	2.940	2.940	8,390,372
2022-02-28	2.960	2.980	2.880	2.910	2.910	9,804,556
2022-02-25	2.920	2.980	2.910	2.930	2.930	13,254,220
2022-02-24	3.010	3.030	2.860	2.910	2.910	21,016,620
2022-02-23	3.010	3.020	2.980	3.000	3.000	11,281,120
2022-02-22	3.060	3.060	2.980	3.000	3.000	14,918,761
2022-02-21	3.030	3.060	3.000	3.060	3.060	14,616,656
2022-02-18	2.990	3.040	2.970	3.030	3.030	10,764,164
2022-02-17	3.070	3.080	3.000	3.010	3.010	14,898,904
2022-02-16	3.000	3.080	3.000	3.070	3.070	20,367,848
2022-02-15	3.000	3.070	2.980	3.010	3.010	26,099,273
2022-02-14	2.910	3.200	2.890	3.050	3.050	39,472,523
2022-02-11	2.960	2.960	2.910	2.920	2.920	8,902,400
2022-02-10	2.970	2.990	2.900	2.970	2.970	9,081,300

← NewerPage 19 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.