Henan Rebecca Hair Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.260 | 3.280 | 3.190 | 3.200 | 3.200 | 28,916,216 |
| 2025-04-25 | 3.310 | 3.350 | 3.290 | 3.290 | 3.290 | 27,831,104 |
| 2025-04-24 | 3.380 | 3.390 | 3.290 | 3.300 | 3.300 | 37,526,560 |
| 2025-04-23 | 3.450 | 3.480 | 3.360 | 3.360 | 3.360 | 60,812,960 |
| 2025-04-22 | 3.370 | 3.560 | 3.370 | 3.460 | 3.460 | 81,034,560 |
| 2025-04-21 | 3.300 | 3.470 | 3.300 | 3.390 | 3.390 | 66,720,072 |
| 2025-04-18 | 3.430 | 3.450 | 3.270 | 3.310 | 3.310 | 74,059,012 |
| 2025-04-17 | 3.560 | 3.600 | 3.400 | 3.430 | 3.430 | 125,146,828 |
| 2025-04-16 | 3.900 | 3.980 | 3.660 | 3.670 | 3.670 | 180,966,992 |
| 2025-04-15 | 3.290 | 3.620 | 3.240 | 3.620 | 3.620 | 67,971,083 |
| 2025-04-14 | 3.190 | 3.340 | 3.190 | 3.290 | 3.290 | 29,979,120 |
| 2025-04-11 | 3.120 | 3.200 | 3.100 | 3.160 | 3.160 | 24,055,360 |
| 2025-04-10 | 3.090 | 3.200 | 3.060 | 3.140 | 3.140 | 41,135,760 |
| 2025-04-09 | 2.880 | 3.040 | 2.680 | 3.010 | 3.010 | 44,075,279 |
| 2025-04-08 | 3.050 | 3.150 | 2.900 | 2.960 | 2.960 | 57,018,858 |
| 2025-04-07 | 3.220 | 3.330 | 3.220 | 3.220 | 3.220 | 16,854,600 |
| 2025-04-03 | 3.570 | 3.640 | 3.550 | 3.580 | 3.580 | 16,111,100 |
| 2025-04-02 | 3.520 | 3.730 | 3.520 | 3.610 | 3.610 | 29,822,001 |
| 2025-04-01 | 3.570 | 3.640 | 3.550 | 3.560 | 3.560 | 20,831,540 |
| 2025-03-31 | 3.600 | 3.620 | 3.490 | 3.570 | 3.570 | 28,285,800 |
| 2025-03-28 | 3.740 | 3.760 | 3.610 | 3.630 | 3.630 | 31,984,440 |
| 2025-03-27 | 3.820 | 3.820 | 3.730 | 3.740 | 3.740 | 24,675,381 |
| 2025-03-26 | 3.780 | 3.880 | 3.770 | 3.820 | 3.820 | 23,284,360 |
| 2025-03-25 | 3.880 | 3.880 | 3.770 | 3.790 | 3.790 | 29,169,324 |
| 2025-03-24 | 4.010 | 4.070 | 3.770 | 3.880 | 3.880 | 56,167,878 |
| 2025-03-21 | 4.200 | 4.210 | 3.980 | 4.070 | 4.070 | 75,104,204 |
| 2025-03-20 | 4.120 | 4.420 | 4.100 | 4.180 | 4.180 | 103,979,636 |
| 2025-03-19 | 4.040 | 4.300 | 4.040 | 4.180 | 4.180 | 99,691,500 |
| 2025-03-18 | 4.040 | 4.080 | 3.980 | 4.000 | 4.000 | 34,373,160 |
| 2025-03-17 | 4.020 | 4.090 | 3.980 | 4.040 | 4.040 | 54,201,757 |
| 2025-03-14 | 3.850 | 4.000 | 3.840 | 3.970 | 3.970 | 38,827,195 |
| 2025-03-13 | 3.930 | 3.960 | 3.810 | 3.870 | 3.870 | 41,252,300 |
| 2025-03-12 | 3.890 | 4.140 | 3.880 | 3.950 | 3.950 | 76,285,148 |
| 2025-03-11 | 3.790 | 3.900 | 3.750 | 3.890 | 3.890 | 32,253,841 |
| 2025-03-10 | 3.840 | 3.890 | 3.810 | 3.840 | 3.840 | 28,447,879 |
| 2025-03-07 | 4.010 | 4.040 | 3.850 | 3.860 | 3.860 | 65,234,901 |
| 2025-03-06 | 3.950 | 4.080 | 3.890 | 4.060 | 4.060 | 73,738,700 |
| 2025-03-05 | 3.900 | 3.970 | 3.780 | 3.950 | 3.950 | 58,026,960 |
| 2025-03-04 | 3.840 | 3.910 | 3.770 | 3.890 | 3.890 | 38,280,432 |
| 2025-03-03 | 3.860 | 4.040 | 3.840 | 3.900 | 3.900 | 58,351,884 |
| 2025-02-28 | 4.220 | 4.250 | 3.850 | 3.880 | 3.880 | 98,433,073 |
| 2025-02-27 | 4.160 | 4.570 | 4.140 | 4.270 | 4.270 | 123,232,067 |
| 2025-02-26 | 4.140 | 4.220 | 4.050 | 4.170 | 4.170 | 90,894,057 |
| 2025-02-25 | 4.210 | 4.430 | 4.140 | 4.140 | 4.140 | 148,294,520 |
| 2025-02-24 | 4.140 | 4.600 | 4.090 | 4.400 | 4.400 | 221,326,611 |
| 2025-02-21 | 4.270 | 4.350 | 4.110 | 4.180 | 4.180 | 150,350,597 |
| 2025-02-20 | 3.870 | 4.310 | 3.840 | 4.310 | 4.310 | 126,846,766 |
| 2025-02-19 | 3.750 | 3.960 | 3.700 | 3.920 | 3.920 | 67,553,219 |
| 2025-02-18 | 3.960 | 3.980 | 3.720 | 3.760 | 3.760 | 66,762,768 |
| 2025-02-17 | 3.930 | 4.060 | 3.850 | 3.990 | 3.990 | 109,864,168 |
| 2025-02-14 | 3.890 | 4.240 | 3.720 | 4.070 | 4.070 | 145,006,302 |
| 2025-02-13 | 3.550 | 3.890 | 3.500 | 3.890 | 3.890 | 85,129,025 |
| 2025-02-12 | 3.490 | 3.610 | 3.430 | 3.540 | 3.540 | 34,239,115 |
| 2025-02-11 | 3.520 | 3.560 | 3.440 | 3.500 | 3.500 | 41,850,341 |
| 2025-02-10 | 3.440 | 3.680 | 3.440 | 3.590 | 3.590 | 65,584,728 |
| 2025-02-07 | 3.310 | 3.460 | 3.310 | 3.420 | 3.420 | 36,157,287 |
| 2025-02-06 | 3.250 | 3.320 | 3.190 | 3.310 | 3.310 | 28,551,740 |
| 2025-02-05 | 3.210 | 3.310 | 3.190 | 3.260 | 3.260 | 20,927,972 |
| 2025-01-27 | 3.270 | 3.340 | 3.170 | 3.180 | 3.180 | 21,285,662 |
| 2025-01-24 | 3.210 | 3.260 | 3.170 | 3.240 | 3.240 | 19,283,460 |
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.