China Reform Health Management and Services Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 7.500 | 7.870 | 7.280 | 7.470 | 7.470 | 78,066,282 |
| 2024-07-23 | 6.790 | 7.400 | 6.730 | 7.400 | 7.400 | 31,569,722 |
| 2024-07-22 | 6.760 | 6.810 | 6.610 | 6.730 | 6.730 | 11,968,785 |
| 2024-07-19 | 6.490 | 7.080 | 6.440 | 6.790 | 6.790 | 23,355,965 |
| 2024-07-18 | 6.500 | 6.550 | 6.240 | 6.500 | 6.500 | 11,638,925 |
| 2024-07-17 | 6.350 | 6.610 | 6.310 | 6.510 | 6.510 | 15,212,200 |
| 2024-07-16 | 6.310 | 6.390 | 6.260 | 6.350 | 6.350 | 8,187,195 |
| 2024-07-15 | 6.600 | 6.600 | 6.300 | 6.310 | 6.310 | 10,794,924 |
| 2024-07-12 | 6.620 | 6.720 | 6.550 | 6.550 | 6.550 | 9,499,001 |
| 2024-07-11 | 6.560 | 6.670 | 6.490 | 6.630 | 6.630 | 13,173,559 |
| 2024-07-10 | 6.450 | 6.640 | 6.390 | 6.430 | 6.430 | 11,751,382 |
| 2024-07-09 | 6.510 | 6.550 | 6.250 | 6.470 | 6.470 | 17,316,419 |
| 2024-07-08 | 6.800 | 6.900 | 6.430 | 6.530 | 6.530 | 22,127,085 |
| 2024-07-05 | 6.750 | 7.030 | 6.610 | 6.970 | 6.970 | 16,672,762 |
| 2024-07-04 | 6.860 | 7.190 | 6.800 | 6.800 | 6.800 | 29,442,022 |
| 2024-07-03 | 6.800 | 6.950 | 6.780 | 6.810 | 6.810 | 9,462,400 |
| 2024-07-02 | 6.730 | 7.000 | 6.660 | 6.820 | 6.820 | 13,127,978 |
| 2024-07-01 | 6.660 | 6.780 | 6.480 | 6.710 | 6.710 | 9,395,892 |
| 2024-06-28 | 6.730 | 6.900 | 6.660 | 6.670 | 6.670 | 10,181,324 |
| 2024-06-27 | 6.940 | 6.950 | 6.740 | 6.760 | 6.760 | 10,541,398 |
| 2024-06-26 | 6.630 | 6.960 | 6.540 | 6.920 | 6.920 | 12,372,135 |
| 2024-06-25 | 6.680 | 6.760 | 6.520 | 6.600 | 6.600 | 12,496,723 |
| 2024-06-24 | 6.930 | 6.980 | 6.660 | 6.660 | 6.660 | 14,110,444 |
| 2024-06-21 | 6.910 | 6.990 | 6.820 | 6.920 | 6.920 | 9,319,112 |
| 2024-06-20 | 7.070 | 7.150 | 6.890 | 6.900 | 6.900 | 14,226,059 |
| 2024-06-19 | 7.270 | 7.280 | 7.080 | 7.100 | 7.100 | 9,134,739 |
| 2024-06-18 | 7.100 | 7.320 | 7.100 | 7.200 | 7.200 | 13,288,669 |
| 2024-06-17 | 7.200 | 7.200 | 7.070 | 7.100 | 7.100 | 14,439,858 |
| 2024-06-14 | 7.250 | 7.300 | 7.020 | 7.220 | 7.220 | 21,619,207 |
| 2024-06-13 | 7.550 | 7.660 | 7.260 | 7.310 | 7.310 | 20,857,955 |
| 2024-06-12 | 7.660 | 7.790 | 7.550 | 7.550 | 7.550 | 9,590,300 |
| 2024-06-11 | 7.470 | 7.710 | 7.220 | 7.670 | 7.670 | 13,198,646 |
| 2024-06-07 | 7.470 | 7.620 | 7.260 | 7.470 | 7.470 | 13,307,074 |
| 2024-06-06 | 7.720 | 7.850 | 7.180 | 7.250 | 7.250 | 21,840,137 |
| 2024-06-05 | 7.840 | 7.920 | 7.700 | 7.700 | 7.700 | 11,027,001 |
| 2024-06-04 | 7.870 | 7.950 | 7.760 | 7.890 | 7.890 | 11,560,512 |
| 2024-06-03 | 8.300 | 8.370 | 7.890 | 7.940 | 7.940 | 22,666,477 |
| 2024-05-31 | 8.000 | 8.560 | 8.000 | 8.390 | 8.390 | 23,471,449 |
| 2024-05-30 | 8.090 | 8.110 | 7.740 | 8.000 | 8.000 | 15,508,347 |
| 2024-05-29 | 8.470 | 8.470 | 8.000 | 8.140 | 8.140 | 24,639,979 |
| 2024-05-28 | 8.550 | 8.670 | 8.420 | 8.460 | 8.460 | 16,680,583 |
| 2024-05-27 | 8.850 | 8.860 | 8.360 | 8.730 | 8.730 | 30,524,312 |
| 2024-05-24 | 8.150 | 8.870 | 8.040 | 8.870 | 8.870 | 31,279,704 |
| 2024-05-23 | 8.500 | 8.500 | 8.060 | 8.060 | 8.060 | 15,580,294 |
| 2024-05-22 | 8.330 | 8.660 | 8.240 | 8.530 | 8.530 | 17,861,750 |
| 2024-05-21 | 8.420 | 8.450 | 8.210 | 8.240 | 8.240 | 8,371,400 |
| 2024-05-20 | 8.330 | 8.520 | 8.230 | 8.370 | 8.370 | 11,306,212 |
| 2024-05-17 | 8.200 | 8.320 | 8.140 | 8.310 | 8.310 | 10,200,119 |
| 2024-05-16 | 8.170 | 8.330 | 8.150 | 8.170 | 8.170 | 9,277,000 |
| 2024-05-15 | 8.230 | 8.330 | 8.090 | 8.150 | 8.150 | 9,464,777 |
| 2024-05-14 | 8.230 | 8.360 | 8.130 | 8.240 | 8.240 | 9,978,931 |
| 2024-05-13 | 8.470 | 8.470 | 8.070 | 8.170 | 8.170 | 12,372,346 |
| 2024-05-10 | 8.740 | 8.770 | 8.370 | 8.470 | 8.470 | 11,183,280 |
| 2024-05-09 | 8.720 | 8.860 | 8.650 | 8.700 | 8.700 | 8,328,944 |
| 2024-05-08 | 9.000 | 9.000 | 8.620 | 8.650 | 8.650 | 11,816,433 |
| 2024-05-07 | 9.180 | 9.180 | 8.920 | 8.960 | 8.960 | 10,523,104 |
| 2024-05-06 | 9.080 | 9.330 | 9.070 | 9.100 | 9.100 | 12,191,814 |
| 2024-04-30 | 9.120 | 9.140 | 8.860 | 9.000 | 9.000 | 10,553,705 |
| 2024-04-29 | 8.680 | 9.150 | 8.680 | 9.120 | 9.120 | 16,301,502 |
| 2024-04-26 | 8.380 | 8.680 | 8.260 | 8.580 | 8.580 | 13,212,321 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.