HPGC Renmintongtai Pharmaceutical Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	6.090	6.230	6.000	6.230	6.230	3,638,700
2022-02-07	6.000	6.140	5.920	6.100	6.100	3,398,411
2022-01-28	5.800	5.950	5.800	5.900	5.900	2,038,060
2022-01-27	5.940	5.960	5.780	5.780	5.780	2,558,000
2022-01-26	5.970	6.050	5.850	5.940	5.940	3,436,290
2022-01-25	6.290	6.320	5.920	5.920	5.920	4,419,000
2022-01-24	6.440	6.450	6.230	6.260	6.260	3,712,425
2022-01-21	6.500	6.680	6.180	6.390	6.390	6,442,416
2022-01-20	6.660	7.270	6.650	6.710	6.710	9,728,100
2022-01-19	6.620	6.740	6.550	6.610	6.610	3,437,000
2022-01-18	6.840	6.900	6.560	6.570	6.570	5,533,815
2022-01-17	6.880	7.020	6.820	6.840	6.840	5,313,600
2022-01-14	6.840	7.020	6.800	6.940	6.940	5,608,212
2022-01-13	6.900	7.020	6.800	6.840	6.840	5,021,401
2022-01-12	6.880	7.030	6.810	6.950	6.950	5,271,902
2022-01-11	6.830	6.950	6.730	6.890	6.890	5,650,584
2022-01-10	6.730	6.830	6.730	6.770	6.770	3,840,250
2022-01-07	6.900	6.920	6.680	6.710	6.710	6,390,835
2022-01-06	6.650	6.990	6.650	6.950	6.950	7,461,051
2022-01-05	6.990	6.990	6.650	6.730	6.730	9,608,863
2022-01-04	6.800	7.150	6.760	7.060	7.060	11,547,715
2021-12-31	6.590	6.890	6.540	6.720	6.720	7,947,311
2021-12-30	6.480	6.600	6.400	6.570	6.570	5,095,912
2021-12-29	6.450	6.680	6.380	6.460	6.460	6,811,700
2021-12-28	6.530	6.530	6.390	6.450	6.450	5,399,800
2021-12-27	6.350	6.600	6.320	6.580	6.580	8,066,495
2021-12-24	6.220	6.420	6.190	6.370	6.370	5,893,832
2021-12-23	6.340	6.350	6.210	6.250	6.250	2,853,037
2021-12-22	6.280	6.350	6.210	6.320	6.320	3,763,007
2021-12-21	6.180	6.280	6.110	6.270	6.270	3,351,907
2021-12-20	6.200	6.260	6.130	6.130	6.130	4,366,974
2021-12-17	6.170	6.170	6.060	6.060	6.060	2,587,001
2021-12-16	6.090	6.170	6.080	6.170	6.170	2,479,000
2021-12-15	6.140	6.180	6.070	6.110	6.110	2,688,419
2021-12-14	6.020	6.160	6.020	6.140	6.140	3,635,726
2021-12-13	5.970	6.080	5.970	6.040	6.040	2,623,827
2021-12-10	6.000	6.000	5.950	5.970	5.970	2,065,300
2021-12-09	5.920	6.040	5.920	6.020	6.020	3,286,543
2021-12-08	5.890	5.940	5.830	5.890	5.890	2,036,300
2021-12-07	5.950	6.000	5.900	5.930	5.930	2,838,083
2021-12-06	5.990	6.000	5.900	5.920	5.920	2,472,384
2021-12-03	5.950	6.010	5.920	5.990	5.990	1,978,000
2021-12-02	5.970	6.030	5.930	5.950	5.950	3,676,201
2021-12-01	5.920	5.990	5.860	5.970	5.970	3,657,092
2021-11-30	5.870	5.940	5.830	5.940	5.940	3,124,537
2021-11-29	5.910	5.970	5.800	5.870	5.870	2,071,600
2021-11-26	5.920	5.920	5.820	5.870	5.870	2,259,001
2021-11-25	5.810	5.950	5.780	5.900	5.900	4,044,800
2021-11-24	5.820	5.820	5.760	5.810	5.810	1,932,500
2021-11-23	5.790	5.850	5.760	5.810	5.810	1,897,865
2021-11-22	5.830	5.830	5.760	5.780	5.780	1,381,465
2021-11-19	5.810	5.830	5.720	5.820	5.820	1,955,700
2021-11-18	5.820	5.870	5.780	5.800	5.800	2,635,500
2021-11-17	5.810	5.840	5.740	5.810	5.810	2,662,595
2021-11-16	5.800	5.860	5.780	5.780	5.780	2,088,502
2021-11-15	5.800	5.840	5.760	5.820	5.820	2,938,302
2021-11-12	5.830	5.840	5.740	5.780	5.780	1,759,600
2021-11-11	5.710	5.820	5.710	5.800	5.800	2,038,601
2021-11-10	5.700	5.820	5.640	5.750	5.750	1,691,083
2021-11-09	5.630	5.770	5.630	5.760	5.760	1,360,912

← NewerPage 20 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-05-27	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.