Henan Rebecca Hair Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	2.490	2.490	2.440	2.450	2.450	11,704,120
2026-04-22	2.500	2.500	2.470	2.480	2.480	13,633,839
2026-04-21	2.530	2.540	2.490	2.510	2.510	14,909,151
2026-04-20	2.520	2.540	2.480	2.520	2.520	16,739,346
2026-04-17	2.580	2.580	2.500	2.530	2.530	22,209,479
2026-04-16	2.490	2.650	2.490	2.580	2.580	38,019,820
2026-04-15	2.540	2.550	2.490	2.490	2.490	10,864,800
2026-04-14	2.570	2.570	2.500	2.540	2.540	11,601,333
2026-04-13	2.530	2.560	2.500	2.550	2.550	10,194,004
2026-04-10	2.520	2.570	2.520	2.530	2.530	10,990,581
2026-04-09	2.580	2.590	2.500	2.510	2.510	13,479,381
2026-04-08	2.560	2.600	2.530	2.590	2.590	13,438,380
2026-04-07	2.460	2.540	2.450	2.520	2.520	12,200,205
2026-04-03	2.550	2.560	2.450	2.460	2.460	12,461,901
2026-04-02	2.590	2.600	2.530	2.540	2.540	10,528,500
2026-04-01	2.630	2.640	2.570	2.590	2.590	10,027,899
2026-03-31	2.600	2.660	2.570	2.580	2.580	14,028,376
2026-03-30	2.570	2.620	2.540	2.610	2.610	12,061,127
2026-03-27	2.550	2.610	2.540	2.590	2.590	11,204,871
2026-03-26	2.600	2.640	2.550	2.560	2.560	12,213,725
2026-03-25	2.550	2.620	2.550	2.610	2.610	14,909,220
2026-03-24	2.500	2.550	2.440	2.540	2.540	17,763,556
2026-03-23	2.530	2.540	2.420	2.440	2.440	18,400,270
2026-03-20	2.660	2.690	2.570	2.570	2.570	19,167,654
2026-03-19	2.720	2.740	2.660	2.660	2.660	16,265,431
2026-03-18	2.740	2.760	2.700	2.730	2.730	14,724,260
2026-03-17	2.740	2.810	2.730	2.750	2.750	18,822,208
2026-03-16	2.730	2.770	2.710	2.740	2.740	12,193,540
2026-03-13	2.720	2.760	2.720	2.730	2.730	13,564,271
2026-03-12	2.740	2.750	2.720	2.730	2.730	9,420,752
2026-03-11	2.750	2.760	2.720	2.730	2.730	8,866,360
2026-03-10	2.730	2.760	2.720	2.750	2.750	9,540,805
2026-03-09	2.730	2.740	2.700	2.720	2.720	12,213,060
2026-03-06	2.680	2.750	2.680	2.740	2.740	12,482,360
2026-03-05	2.670	2.710	2.660	2.690	2.690	11,462,820
2026-03-04	2.670	2.690	2.630	2.660	2.660	17,324,707
2026-03-03	2.740	2.780	2.680	2.690	2.690	21,221,780
2026-03-02	2.810	2.810	2.740	2.750	2.750	28,079,501
2026-02-27	2.810	2.840	2.800	2.840	2.840	12,731,420
2026-02-26	2.860	2.860	2.800	2.820	2.820	16,412,560
2026-02-25	2.820	2.880	2.810	2.850	2.850	22,865,728
2026-02-24	2.790	2.830	2.780	2.820	2.820	13,421,620
2026-02-13	2.790	2.810	2.760	2.770	2.770	12,397,820
2026-02-12	2.840	2.840	2.770	2.780	2.780	18,834,100
2026-02-11	2.870	2.870	2.830	2.840	2.840	12,399,924
2026-02-10	2.850	2.890	2.830	2.870	2.870	18,470,380
2026-02-09	2.830	2.880	2.810	2.860	2.860	21,495,584
2026-02-06	2.790	2.830	2.770	2.800	2.800	15,553,837
2026-02-05	2.800	2.840	2.790	2.800	2.800	18,866,825
2026-02-04	2.780	2.810	2.760	2.810	2.810	14,507,672
2026-02-03	2.790	2.800	2.750	2.780	2.780	15,138,577
2026-02-02	2.800	2.860	2.760	2.760	2.760	22,176,788
2026-01-30	2.860	2.910	2.810	2.820	2.820	30,819,320
2026-01-29	2.850	3.040	2.820	2.920	2.920	52,257,429
2026-01-28	2.830	2.880	2.820	2.870	2.870	21,557,580
2026-01-27	2.870	2.870	2.790	2.830	2.830	16,967,282
2026-01-26	2.900	2.900	2.840	2.880	2.880	21,002,673
2026-01-23	2.910	2.920	2.880	2.900	2.900	18,519,557
2026-01-22	2.850	2.900	2.830	2.900	2.900	22,515,240
2026-01-21	2.840	2.860	2.820	2.860	2.860	13,344,260

← NewerPage 3 of 21 · 1,218 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.