Henan Rebecca Hair Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	2.990	3.000	2.950	2.970	2.970	8,890,640
2022-02-08	2.910	2.990	2.890	2.990	2.990	13,139,620
2022-02-07	2.880	2.930	2.840	2.920	2.920	10,353,740
2022-01-28	2.780	2.880	2.760	2.840	2.840	10,185,696
2022-01-27	2.820	2.840	2.730	2.760	2.760	9,982,688
2022-01-26	2.810	2.870	2.810	2.840	2.840	7,315,125
2022-01-25	2.900	2.930	2.810	2.810	2.810	13,176,000
2022-01-24	2.950	2.980	2.890	2.890	2.890	9,728,381
2022-01-21	2.980	2.990	2.930	2.950	2.950	6,957,106
2022-01-20	3.040	3.120	2.960	2.970	2.970	16,222,280
2022-01-19	3.020	3.070	3.010	3.050	3.050	8,725,701
2022-01-18	3.080	3.110	3.000	3.010	3.010	15,313,880
2022-01-17	3.100	3.140	3.050	3.080	3.080	10,827,890
2022-01-14	3.160	3.170	3.070	3.080	3.080	13,537,980
2022-01-13	3.130	3.180	3.120	3.170	3.170	15,069,668
2022-01-12	3.150	3.150	3.090	3.130	3.130	10,088,760
2022-01-11	3.100	3.190	3.090	3.130	3.130	18,343,258
2022-01-10	3.050	3.110	3.030	3.110	3.110	13,384,445
2022-01-07	3.110	3.140	3.030	3.040	3.040	12,694,180
2022-01-06	3.060	3.120	3.040	3.110	3.110	15,349,105
2022-01-05	3.090	3.110	3.020	3.060	3.060	11,529,920
2022-01-04	3.010	3.090	3.000	3.080	3.080	16,886,568
2021-12-31	3.020	3.030	3.000	3.010	3.010	8,598,549
2021-12-30	3.020	3.040	3.000	3.010	3.010	8,391,156
2021-12-29	2.990	3.040	2.980	3.020	3.020	8,712,732
2021-12-28	3.000	3.010	2.960	2.990	2.990	7,092,283
2021-12-27	2.990	3.010	2.970	3.000	3.000	8,673,389
2021-12-24	3.020	3.030	2.970	2.970	2.970	12,363,189
2021-12-23	3.060	3.080	3.010	3.020	3.020	15,134,449
2021-12-22	3.130	3.140	3.040	3.080	3.080	27,072,974
2021-12-21	2.990	3.160	2.970	3.150	3.150	42,412,908
2021-12-20	3.010	3.020	2.980	3.000	3.000	27,182,899
2021-12-17	2.970	2.980	2.910	2.930	2.930	14,244,956
2021-12-16	2.910	2.980	2.900	2.970	2.970	17,266,601
2021-12-15	2.880	2.920	2.870	2.900	2.900	8,778,173
2021-12-14	2.870	2.900	2.850	2.890	2.890	6,315,283
2021-12-13	2.890	2.900	2.860	2.870	2.870	8,840,700
2021-12-10	2.900	2.930	2.880	2.900	2.900	9,959,380
2021-12-09	2.830	2.950	2.820	2.880	2.880	17,013,912
2021-12-08	2.850	2.870	2.810	2.830	2.830	10,094,400
2021-12-07	2.870	2.900	2.840	2.850	2.850	8,357,960
2021-12-06	2.930	2.930	2.860	2.880	2.880	9,889,720
2021-12-03	2.910	2.940	2.890	2.930	2.930	5,683,200
2021-12-02	2.970	2.990	2.910	2.910	2.910	8,444,260
2021-12-01	2.870	2.960	2.850	2.960	2.960	16,666,407
2021-11-30	2.850	2.920	2.800	2.870	2.870	10,732,660
2021-11-29	2.900	2.910	2.850	2.850	2.850	13,089,183
2021-11-26	2.930	2.970	2.870	2.940	2.940	12,291,422
2021-11-25	2.930	2.960	2.920	2.920	2.920	7,066,524
2021-11-24	2.910	2.960	2.860	2.950	2.950	15,260,966
2021-11-23	2.910	2.940	2.880	2.910	2.910	9,237,744
2021-11-22	2.940	2.960	2.900	2.930	2.930	9,069,307
2021-11-19	2.910	2.960	2.890	2.950	2.950	13,326,501
2021-11-18	2.980	2.990	2.910	2.930	2.930	14,116,935
2021-11-17	2.920	2.990	2.920	2.980	2.980	17,173,985
2021-11-16	2.950	3.050	2.880	2.950	2.950	32,451,019
2021-11-15	2.790	2.930	2.770	2.910	2.910	23,663,621
2021-11-12	2.770	2.840	2.750	2.790	2.790	10,633,155
2021-11-11	2.740	2.770	2.730	2.760	2.760	6,002,688
2021-11-10	2.710	2.760	2.670	2.750	2.750	8,130,504

← NewerPage 20 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.