Henan Rebecca Hair Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 2.890 | 2.930 | 2.860 | 2.900 | 2.900 | 20,279,981 |
| 2025-10-24 | 2.920 | 2.920 | 2.880 | 2.880 | 2.880 | 13,816,192 |
| 2025-10-23 | 2.890 | 2.920 | 2.860 | 2.920 | 2.920 | 14,722,660 |
| 2025-10-22 | 2.880 | 2.920 | 2.870 | 2.890 | 2.890 | 19,996,820 |
| 2025-10-21 | 2.830 | 2.890 | 2.820 | 2.890 | 2.890 | 22,443,208 |
| 2025-10-20 | 2.790 | 2.840 | 2.790 | 2.840 | 2.840 | 15,249,860 |
| 2025-10-17 | 2.800 | 2.830 | 2.780 | 2.780 | 2.780 | 14,968,180 |
| 2025-10-16 | 2.840 | 2.850 | 2.800 | 2.810 | 2.810 | 14,656,800 |
| 2025-10-15 | 2.790 | 2.850 | 2.790 | 2.850 | 2.850 | 16,959,941 |
| 2025-10-14 | 2.830 | 2.870 | 2.790 | 2.800 | 2.800 | 17,086,880 |
| 2025-10-13 | 2.810 | 2.830 | 2.740 | 2.820 | 2.820 | 17,855,981 |
| 2025-10-10 | 2.800 | 2.880 | 2.790 | 2.850 | 2.850 | 20,923,473 |
| 2025-10-09 | 2.830 | 2.840 | 2.770 | 2.810 | 2.810 | 22,192,383 |
| 2025-09-30 | 2.860 | 2.870 | 2.840 | 2.840 | 2.840 | 13,477,772 |
| 2025-09-29 | 2.890 | 2.900 | 2.820 | 2.860 | 2.860 | 18,645,619 |
| 2025-09-26 | 2.890 | 2.920 | 2.860 | 2.900 | 2.900 | 14,231,698 |
| 2025-09-25 | 3.040 | 3.040 | 2.850 | 2.910 | 2.910 | 43,211,967 |
| 2025-09-24 | 3.010 | 3.050 | 2.980 | 3.040 | 3.040 | 12,766,738 |
| 2025-09-23 | 3.030 | 3.040 | 3.000 | 3.020 | 3.020 | 27,116,820 |
| 2025-09-22 | 3.070 | 3.070 | 3.020 | 3.040 | 3.040 | 19,304,076 |
| 2025-09-19 | 3.100 | 3.110 | 3.040 | 3.060 | 3.060 | 24,921,251 |
| 2025-09-18 | 3.150 | 3.200 | 3.090 | 3.110 | 3.110 | 39,920,483 |
| 2025-09-17 | 3.160 | 3.170 | 3.120 | 3.150 | 3.150 | 25,595,940 |
| 2025-09-16 | 3.090 | 3.200 | 3.070 | 3.170 | 3.170 | 52,872,880 |
| 2025-09-15 | 3.080 | 3.100 | 3.060 | 3.080 | 3.080 | 14,601,890 |
| 2025-09-12 | 3.070 | 3.100 | 3.050 | 3.090 | 3.090 | 25,926,180 |
| 2025-09-11 | 3.060 | 3.070 | 3.030 | 3.070 | 3.070 | 19,585,963 |
| 2025-09-10 | 3.060 | 3.080 | 3.040 | 3.060 | 3.060 | 14,050,237 |
| 2025-09-09 | 3.080 | 3.090 | 3.050 | 3.060 | 3.060 | 20,541,391 |
| 2025-09-08 | 3.050 | 3.080 | 3.040 | 3.070 | 3.070 | 15,867,235 |
| 2025-09-05 | 3.040 | 3.060 | 3.010 | 3.060 | 3.060 | 16,184,032 |
| 2025-09-04 | 3.010 | 3.060 | 3.000 | 3.050 | 3.050 | 18,333,290 |
| 2025-09-03 | 3.060 | 3.070 | 3.010 | 3.020 | 3.020 | 18,614,086 |
| 2025-09-02 | 3.070 | 3.080 | 3.030 | 3.060 | 3.060 | 21,193,020 |
| 2025-09-01 | 3.030 | 3.090 | 3.030 | 3.080 | 3.080 | 16,066,703 |
| 2025-08-29 | 3.080 | 3.100 | 3.050 | 3.060 | 3.060 | 19,654,918 |
| 2025-08-28 | 3.110 | 3.140 | 3.030 | 3.090 | 3.090 | 31,510,780 |
| 2025-08-27 | 3.200 | 3.200 | 3.110 | 3.110 | 3.110 | 43,829,064 |
| 2025-08-26 | 3.170 | 3.220 | 3.150 | 3.200 | 3.200 | 48,758,859 |
| 2025-08-25 | 3.150 | 3.180 | 3.130 | 3.170 | 3.170 | 34,776,784 |
| 2025-08-22 | 3.170 | 3.170 | 3.120 | 3.150 | 3.150 | 25,930,357 |
| 2025-08-21 | 3.170 | 3.180 | 3.150 | 3.170 | 3.170 | 29,896,520 |
| 2025-08-20 | 3.150 | 3.180 | 3.120 | 3.170 | 3.170 | 36,545,405 |
| 2025-08-19 | 3.130 | 3.160 | 3.120 | 3.160 | 3.160 | 30,787,256 |
| 2025-08-18 | 3.110 | 3.150 | 3.090 | 3.140 | 3.140 | 36,290,449 |
| 2025-08-15 | 3.080 | 3.090 | 3.070 | 3.080 | 3.080 | 21,726,293 |
| 2025-08-14 | 3.120 | 3.130 | 3.070 | 3.080 | 3.080 | 30,332,458 |
| 2025-08-13 | 3.120 | 3.140 | 3.100 | 3.120 | 3.120 | 29,935,984 |
| 2025-08-12 | 3.150 | 3.160 | 3.110 | 3.120 | 3.120 | 24,096,562 |
| 2025-08-11 | 3.130 | 3.160 | 3.080 | 3.160 | 3.160 | 43,693,857 |
| 2025-08-08 | 3.140 | 3.150 | 3.120 | 3.130 | 3.130 | 22,768,395 |
| 2025-08-07 | 3.170 | 3.170 | 3.140 | 3.150 | 3.150 | 22,735,666 |
| 2025-08-06 | 3.170 | 3.180 | 3.120 | 3.180 | 3.180 | 29,218,416 |
| 2025-08-05 | 3.160 | 3.190 | 3.150 | 3.170 | 3.170 | 23,486,220 |
| 2025-08-04 | 3.120 | 3.170 | 3.110 | 3.160 | 3.160 | 21,920,569 |
| 2025-08-01 | 3.150 | 3.160 | 3.120 | 3.150 | 3.150 | 28,066,946 |
| 2025-07-31 | 3.210 | 3.260 | 3.130 | 3.150 | 3.150 | 49,491,440 |
| 2025-07-30 | 3.230 | 3.280 | 3.210 | 3.230 | 3.230 | 53,757,680 |
| 2025-07-29 | 3.300 | 3.340 | 3.220 | 3.260 | 3.260 | 80,033,384 |
| 2025-07-28 | 3.350 | 3.450 | 3.330 | 3.330 | 3.330 | 168,299,699 |
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.