Henan Rebecca Hair Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 3.660 | 3.710 | 3.640 | 3.700 | 3.700 | 35,333,492 |
| 2025-07-24 | 3.630 | 3.660 | 3.610 | 3.660 | 3.660 | 27,507,924 |
| 2025-07-23 | 3.680 | 3.680 | 3.610 | 3.620 | 3.620 | 29,088,436 |
| 2025-07-22 | 3.660 | 3.690 | 3.580 | 3.680 | 3.680 | 42,462,332 |
| 2025-07-21 | 3.600 | 3.670 | 3.580 | 3.650 | 3.650 | 35,882,665 |
| 2025-07-18 | 3.600 | 3.640 | 3.560 | 3.600 | 3.600 | 22,442,519 |
| 2025-07-17 | 3.580 | 3.640 | 3.570 | 3.600 | 3.600 | 24,008,100 |
| 2025-07-16 | 3.520 | 3.640 | 3.500 | 3.590 | 3.590 | 35,171,164 |
| 2025-07-15 | 3.590 | 3.590 | 3.470 | 3.520 | 3.520 | 28,351,624 |
| 2025-07-14 | 3.640 | 3.650 | 3.560 | 3.590 | 3.590 | 22,831,800 |
| 2025-07-11 | 3.550 | 3.620 | 3.520 | 3.600 | 3.600 | 38,430,150 |
| 2025-07-10 | 3.530 | 3.580 | 3.520 | 3.560 | 3.560 | 22,245,841 |
| 2025-07-09 | 3.580 | 3.590 | 3.530 | 3.540 | 3.540 | 22,282,485 |
| 2025-07-08 | 3.540 | 3.590 | 3.530 | 3.590 | 3.590 | 28,385,665 |
| 2025-07-07 | 3.570 | 3.580 | 3.520 | 3.550 | 3.550 | 15,687,380 |
| 2025-07-04 | 3.550 | 3.650 | 3.510 | 3.560 | 3.560 | 35,457,168 |
| 2025-07-03 | 3.540 | 3.570 | 3.520 | 3.550 | 3.550 | 14,492,987 |
| 2025-07-02 | 3.540 | 3.580 | 3.500 | 3.550 | 3.550 | 24,451,162 |
| 2025-07-01 | 3.560 | 3.580 | 3.510 | 3.540 | 3.540 | 24,477,941 |
| 2025-06-30 | 3.560 | 3.590 | 3.530 | 3.570 | 3.570 | 29,738,460 |
| 2025-06-27 | 3.570 | 3.700 | 3.540 | 3.560 | 3.560 | 68,690,955 |
| 2025-06-26 | 3.450 | 3.580 | 3.420 | 3.500 | 3.500 | 40,150,260 |
| 2025-06-25 | 3.440 | 3.450 | 3.400 | 3.450 | 3.450 | 28,224,780 |
| 2025-06-24 | 3.420 | 3.450 | 3.380 | 3.440 | 3.440 | 27,459,460 |
| 2025-06-23 | 3.300 | 3.400 | 3.260 | 3.400 | 3.400 | 20,754,040 |
| 2025-06-20 | 3.340 | 3.370 | 3.320 | 3.320 | 3.320 | 23,047,600 |
| 2025-06-19 | 3.450 | 3.460 | 3.330 | 3.340 | 3.340 | 31,794,449 |
| 2025-06-18 | 3.510 | 3.520 | 3.430 | 3.460 | 3.460 | 30,483,980 |
| 2025-06-17 | 3.580 | 3.590 | 3.490 | 3.540 | 3.540 | 36,051,260 |
| 2025-06-16 | 3.530 | 3.600 | 3.500 | 3.570 | 3.570 | 39,219,660 |
| 2025-06-13 | 3.800 | 3.820 | 3.580 | 3.580 | 3.580 | 83,548,700 |
| 2025-06-12 | 3.800 | 3.940 | 3.760 | 3.790 | 3.790 | 108,023,180 |
| 2025-06-11 | 3.630 | 4.020 | 3.600 | 3.840 | 3.840 | 162,687,841 |
| 2025-06-10 | 3.610 | 3.780 | 3.560 | 3.650 | 3.650 | 70,611,508 |
| 2025-06-09 | 3.570 | 3.640 | 3.540 | 3.640 | 3.640 | 37,342,404 |
| 2025-06-06 | 3.630 | 3.640 | 3.470 | 3.580 | 3.580 | 60,324,232 |
| 2025-06-05 | 3.760 | 3.820 | 3.640 | 3.680 | 3.680 | 84,514,064 |
| 2025-06-04 | 3.710 | 3.870 | 3.690 | 3.840 | 3.840 | 75,885,456 |
| 2025-06-03 | 3.690 | 3.750 | 3.650 | 3.710 | 3.710 | 42,014,268 |
| 2025-05-30 | 3.810 | 3.820 | 3.650 | 3.690 | 3.690 | 63,594,041 |
| 2025-05-29 | 3.820 | 3.950 | 3.760 | 3.820 | 3.820 | 115,647,845 |
| 2025-05-28 | 3.720 | 3.870 | 3.650 | 3.850 | 3.850 | 125,794,260 |
| 2025-05-27 | 3.720 | 3.780 | 3.680 | 3.720 | 3.720 | 147,592,105 |
| 2025-05-26 | 3.450 | 3.750 | 3.370 | 3.750 | 3.750 | 166,497,237 |
| 2025-05-23 | 3.520 | 3.540 | 3.410 | 3.410 | 3.410 | 43,161,921 |
| 2025-05-22 | 3.590 | 3.690 | 3.540 | 3.600 | 3.600 | 37,301,380 |
| 2025-05-21 | 3.690 | 3.760 | 3.580 | 3.590 | 3.590 | 44,533,460 |
| 2025-05-20 | 3.680 | 3.780 | 3.660 | 3.730 | 3.730 | 83,817,552 |
| 2025-05-19 | 3.690 | 3.800 | 3.580 | 3.660 | 3.660 | 96,555,495 |
| 2025-05-16 | 3.620 | 3.640 | 3.440 | 3.490 | 3.490 | 63,387,860 |
| 2025-05-15 | 3.660 | 3.710 | 3.580 | 3.640 | 3.640 | 30,268,540 |
| 2025-05-14 | 3.610 | 3.660 | 3.560 | 3.650 | 3.650 | 32,289,836 |
| 2025-05-13 | 3.690 | 3.700 | 3.590 | 3.610 | 3.610 | 44,530,240 |
| 2025-05-12 | 3.520 | 3.750 | 3.510 | 3.640 | 3.640 | 77,263,369 |
| 2025-05-09 | 3.530 | 3.550 | 3.460 | 3.510 | 3.510 | 33,801,741 |
| 2025-05-08 | 3.510 | 3.640 | 3.500 | 3.520 | 3.520 | 50,111,784 |
| 2025-05-07 | 3.450 | 3.580 | 3.430 | 3.550 | 3.550 | 74,266,597 |
| 2025-05-06 | 3.270 | 3.440 | 3.270 | 3.430 | 3.430 | 44,322,125 |
| 2025-04-30 | 3.190 | 3.310 | 3.190 | 3.260 | 3.260 | 23,921,280 |
| 2025-04-29 | 3.130 | 3.260 | 3.130 | 3.230 | 3.230 | 28,293,121 |
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.