Henan Rebecca Hair Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.250 | 3.360 | 3.210 | 3.220 | 3.220 | 24,230,260 |
| 2025-01-22 | 3.290 | 3.290 | 3.200 | 3.230 | 3.230 | 18,466,177 |
| 2025-01-21 | 3.390 | 3.410 | 3.290 | 3.310 | 3.310 | 19,525,145 |
| 2025-01-20 | 3.390 | 3.410 | 3.310 | 3.380 | 3.380 | 20,156,681 |
| 2025-01-17 | 3.340 | 3.390 | 3.290 | 3.360 | 3.360 | 20,378,880 |
| 2025-01-16 | 3.340 | 3.440 | 3.320 | 3.360 | 3.360 | 24,641,124 |
| 2025-01-15 | 3.330 | 3.370 | 3.260 | 3.340 | 3.340 | 23,795,181 |
| 2025-01-14 | 3.130 | 3.340 | 3.130 | 3.330 | 3.330 | 32,845,161 |
| 2025-01-13 | 3.070 | 3.160 | 3.010 | 3.110 | 3.110 | 20,836,120 |
| 2025-01-10 | 3.250 | 3.300 | 3.120 | 3.130 | 3.130 | 22,845,760 |
| 2025-01-09 | 3.220 | 3.320 | 3.210 | 3.270 | 3.270 | 23,840,380 |
| 2025-01-08 | 3.210 | 3.250 | 3.120 | 3.240 | 3.240 | 26,011,924 |
| 2025-01-07 | 3.130 | 3.230 | 3.100 | 3.230 | 3.230 | 24,081,025 |
| 2025-01-06 | 3.170 | 3.170 | 3.020 | 3.120 | 3.120 | 29,778,949 |
| 2025-01-03 | 3.350 | 3.370 | 3.130 | 3.170 | 3.170 | 34,376,088 |
| 2025-01-02 | 3.370 | 3.470 | 3.300 | 3.350 | 3.350 | 31,532,712 |
| 2024-12-31 | 3.460 | 3.530 | 3.360 | 3.370 | 3.370 | 26,407,520 |
| 2024-12-30 | 3.430 | 3.460 | 3.330 | 3.430 | 3.430 | 25,431,820 |
| 2024-12-27 | 3.390 | 3.500 | 3.370 | 3.450 | 3.450 | 32,151,331 |
| 2024-12-26 | 3.380 | 3.440 | 3.340 | 3.370 | 3.370 | 22,319,980 |
| 2024-12-25 | 3.470 | 3.480 | 3.290 | 3.380 | 3.380 | 39,181,143 |
| 2024-12-24 | 3.580 | 3.610 | 3.420 | 3.500 | 3.500 | 33,251,348 |
| 2024-12-23 | 3.870 | 3.880 | 3.520 | 3.560 | 3.560 | 51,722,362 |
| 2024-12-20 | 3.820 | 3.950 | 3.810 | 3.890 | 3.890 | 30,343,369 |
| 2024-12-19 | 3.750 | 3.850 | 3.740 | 3.820 | 3.820 | 31,929,421 |
| 2024-12-18 | 3.890 | 3.930 | 3.790 | 3.870 | 3.870 | 33,006,386 |
| 2024-12-17 | 4.180 | 4.180 | 3.880 | 3.890 | 3.890 | 56,257,464 |
| 2024-12-16 | 4.180 | 4.310 | 4.180 | 4.200 | 4.200 | 44,856,560 |
| 2024-12-13 | 4.360 | 4.360 | 4.170 | 4.180 | 4.180 | 65,255,947 |
| 2024-12-12 | 4.320 | 4.430 | 4.260 | 4.380 | 4.380 | 60,997,892 |
| 2024-12-11 | 4.310 | 4.370 | 4.270 | 4.320 | 4.320 | 60,453,359 |
| 2024-12-10 | 4.600 | 4.650 | 4.320 | 4.340 | 4.340 | 103,851,301 |
| 2024-12-09 | 4.200 | 4.650 | 4.190 | 4.480 | 4.480 | 112,733,419 |
| 2024-12-06 | 4.080 | 4.400 | 4.000 | 4.260 | 4.260 | 96,102,415 |
| 2024-12-05 | 4.020 | 4.130 | 4.010 | 4.080 | 4.080 | 49,920,072 |
| 2024-12-04 | 4.250 | 4.260 | 4.020 | 4.060 | 4.060 | 103,613,391 |
| 2024-12-03 | 4.100 | 4.500 | 3.980 | 4.370 | 4.370 | 152,891,893 |
| 2024-12-02 | 3.860 | 4.140 | 3.830 | 4.090 | 4.090 | 103,362,548 |
| 2024-11-29 | 3.830 | 3.930 | 3.750 | 3.850 | 3.850 | 57,689,322 |
| 2024-11-28 | 3.830 | 3.920 | 3.800 | 3.840 | 3.840 | 54,327,496 |
| 2024-11-27 | 3.740 | 3.830 | 3.610 | 3.820 | 3.820 | 44,725,428 |
| 2024-11-26 | 3.720 | 3.850 | 3.690 | 3.740 | 3.740 | 34,415,280 |
| 2024-11-25 | 3.700 | 3.770 | 3.630 | 3.730 | 3.730 | 40,685,929 |
| 2024-11-22 | 3.930 | 3.970 | 3.730 | 3.730 | 3.730 | 58,168,676 |
| 2024-11-21 | 3.950 | 4.000 | 3.850 | 3.940 | 3.940 | 72,176,562 |
| 2024-11-20 | 3.740 | 3.910 | 3.700 | 3.890 | 3.890 | 72,148,543 |
| 2024-11-19 | 3.620 | 3.760 | 3.580 | 3.750 | 3.750 | 52,067,572 |
| 2024-11-18 | 3.780 | 3.830 | 3.580 | 3.650 | 3.650 | 75,824,852 |
| 2024-11-15 | 4.030 | 4.080 | 3.780 | 3.790 | 3.790 | 70,715,779 |
| 2024-11-14 | 4.160 | 4.160 | 3.980 | 4.000 | 4.000 | 60,064,420 |
| 2024-11-13 | 4.220 | 4.260 | 4.060 | 4.200 | 4.200 | 65,734,692 |
| 2024-11-12 | 4.360 | 4.390 | 4.160 | 4.250 | 4.250 | 80,055,850 |
| 2024-11-11 | 4.390 | 4.410 | 4.220 | 4.360 | 4.360 | 88,552,445 |
| 2024-11-08 | 4.290 | 4.490 | 4.260 | 4.430 | 4.430 | 126,815,011 |
| 2024-11-07 | 4.200 | 4.390 | 4.130 | 4.290 | 4.290 | 113,567,666 |
| 2024-11-06 | 4.400 | 4.440 | 4.210 | 4.270 | 4.270 | 155,591,335 |
| 2024-11-05 | 4.130 | 4.880 | 4.130 | 4.590 | 4.590 | 217,720,824 |
| 2024-11-04 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 13,407,700 |
| 2024-11-01 | 6.180 | 6.190 | 5.100 | 5.100 | 5.100 | 219,120,748 |
| 2024-10-31 | 5.670 | 5.670 | 5.300 | 5.670 | 5.670 | 88,624,484 |
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.