Henan Rebecca Hair Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.060	2.080	2.040	2.070	2.070	7,902,460
2026-07-21	2.100	2.110	2.020	2.070	2.070	22,707,160
2026-07-20	2.120	2.170	2.080	2.110	2.110	17,572,791
2026-07-17	2.190	2.250	2.100	2.120	2.120	21,379,106
2026-07-16	2.180	2.230	2.160	2.200	2.200	14,047,208
2026-07-15	2.140	2.230	2.140	2.200	2.200	18,546,966
2026-07-14	2.110	2.160	2.080	2.160	2.160	15,867,862
2026-07-13	2.170	2.170	2.080	2.110	2.110	18,473,800
2026-07-10	2.100	2.200	2.070	2.170	2.170	25,257,380
2026-07-09	2.130	2.150	2.080	2.110	2.110	12,089,440
2026-07-08	2.080	2.150	2.070	2.140	2.140	17,711,020
2026-07-07	2.160	2.170	2.090	2.090	2.090	16,797,220
2026-07-06	2.240	2.250	2.160	2.170	2.170	19,289,020
2026-07-03	2.160	2.280	2.140	2.240	2.240	34,560,570
2026-07-02	2.200	2.230	2.140	2.160	2.160	20,492,540
2026-07-01	2.070	2.250	2.070	2.190	2.190	34,738,880
2026-06-30	2.040	2.210	2.000	2.110	2.110	31,196,852
2026-06-29	2.020	2.060	1.970	2.040	2.040	17,052,467
2026-06-26	2.100	2.130	2.030	2.030	2.030	23,260,060
2026-06-25	2.080	2.280	2.080	2.130	2.130	31,104,660
2026-06-24	2.190	2.200	2.070	2.080	2.080	26,244,100
2026-06-23	2.150	2.230	2.140	2.180	2.180	26,633,790
2026-06-22	2.160	2.180	2.070	2.160	2.160	30,949,415
2026-06-18	2.190	2.200	2.150	2.150	2.150	20,999,808
2026-06-17	2.230	2.240	2.190	2.200	2.200	19,082,484
2026-06-16	2.260	2.260	2.190	2.240	2.240	26,252,729
2026-06-15	2.270	2.340	2.240	2.260	2.260	35,517,888
2026-06-12	2.280	2.300	2.180	2.270	2.270	47,332,008
2026-06-11	2.310	2.360	2.250	2.270	2.270	43,967,356
2026-06-10	2.450	2.500	2.320	2.350	2.350	52,564,598
2026-06-09	2.610	2.610	2.420	2.480	2.480	62,219,531
2026-06-08	2.640	2.730	2.540	2.570	2.570	82,206,476
2026-06-05	2.830	2.840	2.630	2.640	2.640	134,579,096
2026-06-04	2.700	2.880	2.700	2.880	2.880	97,102,791
2026-06-03	2.390	2.620	2.380	2.620	2.620	58,562,523
2026-06-02	2.450	2.450	2.360	2.380	2.380	17,436,820
2026-06-01	2.340	2.460	2.280	2.450	2.450	25,267,681
2026-05-29	2.350	2.420	2.340	2.350	2.350	15,682,660
2026-05-28	2.330	2.380	2.310	2.350	2.350	11,117,140
2026-05-27	2.390	2.400	2.300	2.340	2.340	17,026,500
2026-05-26	2.490	2.490	2.380	2.400	2.400	17,862,701
2026-05-25	2.430	2.540	2.430	2.490	2.490	19,372,564
2026-05-22	2.460	2.460	2.410	2.440	2.440	12,175,488
2026-05-21	2.490	2.540	2.420	2.450	2.450	19,130,303
2026-05-20	2.600	2.600	2.470	2.490	2.490	22,246,940
2026-05-19	2.550	2.620	2.550	2.600	2.600	18,124,680
2026-05-18	2.580	2.580	2.490	2.550	2.550	17,051,801
2026-05-15	2.600	2.620	2.560	2.580	2.580	15,829,488
2026-05-14	2.640	2.690	2.590	2.600	2.600	24,760,449
2026-05-13	2.650	2.660	2.600	2.620	2.620	13,577,460
2026-05-12	2.700	2.710	2.630	2.640	2.640	22,381,001
2026-05-11	2.640	2.740	2.600	2.710	2.710	37,948,500
2026-05-08	2.630	2.660	2.610	2.640	2.640	16,845,756
2026-05-07	2.650	2.670	2.600	2.620	2.620	20,056,387
2026-05-06	2.630	2.660	2.600	2.650	2.650	21,802,389
2026-04-30	2.620	2.650	2.600	2.620	2.620	15,883,121
2026-04-29	2.540	2.630	2.540	2.620	2.620	26,406,440
2026-04-28	2.540	2.590	2.520	2.560	2.560	17,909,360
2026-04-27	2.480	2.560	2.440	2.540	2.540	26,414,680
2026-04-24	2.440	2.540	2.430	2.500	2.500	16,827,503

← NewerPage 2 of 5 · 243 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.