Henan Rebecca Hair Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	2.840	2.860	2.820	2.850	2.850	18,169,515
2026-01-19	2.790	2.830	2.780	2.820	2.820	13,997,740
2026-01-16	2.810	2.820	2.780	2.800	2.800	13,403,845
2026-01-15	2.850	2.860	2.790	2.800	2.800	20,033,180
2026-01-14	2.860	2.900	2.820	2.860	2.860	26,339,233
2026-01-13	2.880	2.900	2.850	2.860	2.860	24,936,356
2026-01-12	2.840	2.890	2.830	2.890	2.890	26,572,339
2026-01-09	2.820	2.840	2.810	2.840	2.840	20,357,640
2026-01-08	2.790	2.830	2.780	2.820	2.820	16,660,814
2026-01-07	2.820	2.830	2.780	2.800	2.800	21,473,604
2026-01-06	2.780	2.830	2.770	2.820	2.820	24,989,268
2026-01-05	2.780	2.790	2.750	2.780	2.780	13,700,602
2025-12-31	2.750	2.780	2.740	2.770	2.770	14,037,350
2025-12-30	2.770	2.810	2.750	2.760	2.760	15,152,582
2025-12-29	2.800	2.810	2.770	2.780	2.780	15,799,172
2025-12-26	2.840	2.850	2.800	2.810	2.810	24,303,761
2025-12-25	2.840	2.900	2.820	2.840	2.840	23,244,352
2025-12-24	2.850	2.850	2.810	2.830	2.830	22,591,324
2025-12-23	2.940	2.950	2.820	2.830	2.830	38,682,309
2025-12-22	2.950	2.970	2.920	2.940	2.940	33,622,640
2025-12-19	2.980	2.990	2.910	2.970	2.970	78,041,987
2025-12-18	2.690	2.980	2.690	2.980	2.980	60,514,660
2025-12-17	2.710	2.720	2.660	2.710	2.710	18,932,069
2025-12-16	2.710	2.770	2.700	2.720	2.720	15,720,220
2025-12-15	2.710	2.750	2.680	2.720	2.720	16,080,706
2025-12-12	2.790	2.820	2.720	2.720	2.720	23,894,680
2025-12-11	2.900	2.910	2.790	2.790	2.790	26,108,612
2025-12-10	2.900	2.950	2.870	2.910	2.910	18,395,684
2025-12-09	2.900	2.910	2.860	2.890	2.890	16,654,001
2025-12-08	2.940	2.940	2.890	2.910	2.910	17,160,400
2025-12-05	2.930	2.940	2.880	2.940	2.940	13,442,360
2025-12-04	3.000	3.000	2.910	2.920	2.920	19,104,769
2025-12-03	3.030	3.050	2.980	3.000	3.000	18,878,762
2025-12-02	3.050	3.050	3.000	3.040	3.040	15,158,100
2025-12-01	3.040	3.090	3.030	3.050	3.050	17,746,190
2025-11-28	3.000	3.050	2.960	3.050	3.050	20,240,520
2025-11-27	3.040	3.050	2.980	3.000	3.000	16,811,260
2025-11-26	3.040	3.100	3.020	3.020	3.020	18,263,442
2025-11-25	2.980	3.050	2.980	3.040	3.040	22,773,212
2025-11-24	3.000	3.010	2.930	2.970	2.970	20,084,707
2025-11-21	3.060	3.100	2.950	2.960	2.960	31,605,120
2025-11-20	3.150	3.160	3.050	3.100	3.100	28,612,095
2025-11-19	3.150	3.170	3.090	3.150	3.150	27,859,000
2025-11-18	3.180	3.220	3.110	3.140	3.140	35,173,544
2025-11-17	3.140	3.210	3.140	3.210	3.210	30,607,379
2025-11-14	3.180	3.210	3.150	3.160	3.160	24,299,988
2025-11-13	3.140	3.200	3.110	3.180	3.180	33,942,611
2025-11-12	3.170	3.190	3.120	3.150	3.150	27,732,800
2025-11-11	3.180	3.230	3.150	3.170	3.170	36,378,727
2025-11-10	3.130	3.190	3.070	3.170	3.170	49,497,795
2025-11-07	3.080	3.250	3.080	3.130	3.130	52,753,807
2025-11-06	3.100	3.120	3.070	3.080	3.080	30,879,320
2025-11-05	3.060	3.180	3.050	3.120	3.120	55,286,780
2025-11-04	3.050	3.110	3.050	3.080	3.080	47,751,842
2025-11-03	3.110	3.120	3.050	3.080	3.080	83,789,780
2025-10-31	2.840	3.110	2.840	3.110	3.110	75,790,734
2025-10-30	2.870	2.880	2.830	2.830	2.830	11,881,584
2025-10-29	2.890	2.890	2.840	2.880	2.880	12,614,212
2025-10-28	2.890	2.910	2.870	2.880	2.880	10,143,528
2025-10-27	2.890	2.930	2.860	2.900	2.900	20,279,981

← NewerPage 4 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.