Henan Rebecca Hair Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.900 | 5.150 | 4.780 | 5.150 | 5.150 | 142,265,891 |
| 2024-10-29 | 4.680 | 4.680 | 4.380 | 4.680 | 4.680 | 118,232,173 |
| 2024-10-28 | 3.960 | 4.250 | 3.910 | 4.250 | 4.250 | 116,675,054 |
| 2024-10-25 | 3.830 | 4.040 | 3.740 | 3.860 | 3.860 | 265,634,313 |
| 2024-10-24 | 3.500 | 3.670 | 3.350 | 3.670 | 3.670 | 153,350,850 |
| 2024-10-23 | 3.120 | 3.340 | 3.120 | 3.340 | 3.340 | 33,807,250 |
| 2024-10-22 | 3.060 | 3.110 | 3.010 | 3.040 | 3.040 | 49,782,205 |
| 2024-10-21 | 3.020 | 3.250 | 2.980 | 3.090 | 3.090 | 98,126,825 |
| 2024-10-18 | 2.950 | 3.070 | 2.900 | 3.020 | 3.020 | 79,495,403 |
| 2024-10-17 | 3.080 | 3.120 | 2.970 | 2.970 | 2.970 | 68,788,458 |
| 2024-10-16 | 3.080 | 3.190 | 3.020 | 3.090 | 3.090 | 87,491,684 |
| 2024-10-15 | 3.060 | 3.350 | 2.950 | 3.190 | 3.190 | 134,211,283 |
| 2024-10-14 | 2.870 | 3.150 | 2.790 | 3.120 | 3.120 | 132,286,009 |
| 2024-10-11 | 2.920 | 3.070 | 2.790 | 2.880 | 2.880 | 139,095,485 |
| 2024-10-10 | 2.560 | 2.820 | 2.530 | 2.820 | 2.820 | 70,680,396 |
| 2024-10-09 | 2.760 | 2.760 | 2.560 | 2.560 | 2.560 | 58,395,395 |
| 2024-10-08 | 3.040 | 3.060 | 2.690 | 2.840 | 2.840 | 95,846,751 |
| 2024-09-30 | 2.630 | 2.810 | 2.570 | 2.780 | 2.780 | 92,882,254 |
| 2024-09-27 | 2.550 | 2.620 | 2.470 | 2.590 | 2.590 | 49,701,754 |
| 2024-09-26 | 2.490 | 2.600 | 2.450 | 2.550 | 2.550 | 52,052,347 |
| 2024-09-25 | 2.440 | 2.550 | 2.430 | 2.480 | 2.480 | 54,871,500 |
| 2024-09-24 | 2.380 | 2.420 | 2.360 | 2.410 | 2.410 | 44,935,675 |
| 2024-09-23 | 2.430 | 2.450 | 2.340 | 2.380 | 2.380 | 38,442,020 |
| 2024-09-20 | 2.400 | 2.510 | 2.360 | 2.450 | 2.450 | 53,023,520 |
| 2024-09-19 | 2.340 | 2.450 | 2.280 | 2.410 | 2.410 | 56,394,053 |
| 2024-09-18 | 2.360 | 2.530 | 2.260 | 2.430 | 2.430 | 93,987,586 |
| 2024-09-13 | 2.350 | 2.390 | 2.350 | 2.390 | 2.390 | 29,225,092 |
| 2024-09-12 | 2.140 | 2.280 | 2.130 | 2.170 | 2.170 | 27,538,281 |
| 2024-09-11 | 2.170 | 2.170 | 2.090 | 2.100 | 2.100 | 10,119,461 |
| 2024-09-10 | 2.180 | 2.180 | 2.110 | 2.160 | 2.160 | 8,908,620 |
| 2024-09-09 | 2.150 | 2.190 | 2.120 | 2.170 | 2.170 | 10,355,720 |
| 2024-09-06 | 2.190 | 2.230 | 2.150 | 2.170 | 2.170 | 16,168,812 |
| 2024-09-05 | 2.180 | 2.280 | 2.140 | 2.220 | 2.220 | 27,077,452 |
| 2024-09-04 | 2.210 | 2.210 | 2.140 | 2.160 | 2.160 | 17,109,528 |
| 2024-09-03 | 2.150 | 2.300 | 2.130 | 2.230 | 2.230 | 28,493,615 |
| 2024-09-02 | 2.160 | 2.180 | 2.140 | 2.150 | 2.150 | 10,482,440 |
| 2024-08-30 | 2.100 | 2.190 | 2.080 | 2.160 | 2.160 | 20,341,564 |
| 2024-08-29 | 2.100 | 2.100 | 2.070 | 2.090 | 2.090 | 8,641,984 |
| 2024-08-28 | 2.090 | 2.120 | 2.060 | 2.110 | 2.110 | 6,433,497 |
| 2024-08-27 | 2.120 | 2.120 | 2.070 | 2.090 | 2.090 | 5,692,500 |
| 2024-08-26 | 2.090 | 2.140 | 2.070 | 2.120 | 2.120 | 9,195,324 |
| 2024-08-23 | 2.070 | 2.100 | 2.040 | 2.080 | 2.080 | 9,030,248 |
| 2024-08-22 | 2.100 | 2.110 | 2.060 | 2.070 | 2.070 | 4,841,800 |
| 2024-08-21 | 2.140 | 2.140 | 2.070 | 2.100 | 2.100 | 7,004,516 |
| 2024-08-20 | 2.170 | 2.170 | 2.120 | 2.140 | 2.140 | 7,259,276 |
| 2024-08-19 | 2.160 | 2.180 | 2.130 | 2.170 | 2.170 | 9,661,520 |
| 2024-08-16 | 2.180 | 2.200 | 2.140 | 2.150 | 2.150 | 10,763,148 |
| 2024-08-15 | 2.150 | 2.180 | 2.130 | 2.170 | 2.170 | 9,263,960 |
| 2024-08-14 | 2.170 | 2.180 | 2.140 | 2.150 | 2.150 | 5,659,680 |
| 2024-08-13 | 2.160 | 2.170 | 2.120 | 2.170 | 2.170 | 6,560,840 |
| 2024-08-12 | 2.150 | 2.190 | 2.120 | 2.160 | 2.160 | 6,856,994 |
| 2024-08-09 | 2.160 | 2.180 | 2.140 | 2.160 | 2.160 | 10,026,900 |
| 2024-08-08 | 2.150 | 2.170 | 2.110 | 2.160 | 2.160 | 8,580,301 |
| 2024-08-07 | 2.170 | 2.170 | 2.120 | 2.140 | 2.140 | 9,018,500 |
| 2024-08-06 | 2.140 | 2.170 | 2.130 | 2.160 | 2.160 | 10,698,360 |
| 2024-08-05 | 2.140 | 2.180 | 2.110 | 2.130 | 2.130 | 12,524,620 |
| 2024-08-02 | 2.140 | 2.170 | 2.120 | 2.140 | 2.140 | 8,178,540 |
| 2024-08-01 | 2.160 | 2.170 | 2.130 | 2.150 | 2.150 | 13,278,960 |
| 2024-07-31 | 2.100 | 2.190 | 2.100 | 2.170 | 2.170 | 18,075,520 |
| 2024-07-30 | 2.060 | 2.090 | 2.040 | 2.090 | 2.090 | 8,026,480 |
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.