China Reform Health Management and Services Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8.410 | 8.440 | 8.250 | 8.310 | 8.310 | 9,473,901 |
| 2024-04-24 | 8.220 | 8.380 | 8.200 | 8.360 | 8.360 | 8,925,646 |
| 2024-04-23 | 8.170 | 8.350 | 8.080 | 8.250 | 8.250 | 11,570,014 |
| 2024-04-22 | 8.100 | 8.160 | 7.780 | 8.090 | 8.090 | 10,849,540 |
| 2024-04-19 | 8.180 | 8.220 | 7.960 | 8.040 | 8.040 | 12,001,142 |
| 2024-04-18 | 8.230 | 8.430 | 8.110 | 8.200 | 8.200 | 14,101,820 |
| 2024-04-17 | 8.000 | 8.360 | 7.970 | 8.350 | 8.350 | 17,348,135 |
| 2024-04-16 | 8.400 | 8.490 | 7.800 | 7.830 | 7.830 | 23,141,281 |
| 2024-04-15 | 8.650 | 8.870 | 8.180 | 8.350 | 8.350 | 28,997,469 |
| 2024-04-12 | 9.110 | 9.220 | 8.950 | 8.970 | 8.970 | 9,056,432 |
| 2024-04-11 | 9.130 | 9.250 | 9.060 | 9.110 | 9.110 | 9,102,600 |
| 2024-04-10 | 9.390 | 9.390 | 9.050 | 9.160 | 9.160 | 10,802,656 |
| 2024-04-09 | 9.200 | 9.420 | 9.100 | 9.400 | 9.400 | 10,947,461 |
| 2024-04-08 | 9.380 | 9.430 | 9.020 | 9.190 | 9.190 | 13,203,516 |
| 2024-04-03 | 9.820 | 9.830 | 9.390 | 9.430 | 9.430 | 19,152,072 |
| 2024-04-02 | 10.120 | 10.180 | 9.750 | 9.800 | 9.800 | 20,066,031 |
| 2024-04-01 | 10.020 | 10.210 | 10.000 | 10.180 | 10.180 | 16,751,728 |
| 2024-03-29 | 9.970 | 10.170 | 9.750 | 10.070 | 10.070 | 8,851,238 |
| 2024-03-28 | 9.600 | 10.000 | 9.500 | 9.900 | 9.900 | 13,543,550 |
| 2024-03-27 | 10.120 | 10.120 | 9.520 | 9.540 | 9.540 | 19,038,131 |
| 2024-03-26 | 10.290 | 10.400 | 10.010 | 10.120 | 10.120 | 15,641,140 |
| 2024-03-25 | 10.760 | 10.840 | 10.260 | 10.270 | 10.270 | 19,376,273 |
| 2024-03-22 | 10.950 | 10.990 | 10.530 | 10.800 | 10.800 | 19,916,968 |
| 2024-03-21 | 11.150 | 11.300 | 10.920 | 10.980 | 10.980 | 18,803,869 |
| 2024-03-20 | 11.090 | 11.340 | 10.950 | 11.210 | 11.210 | 22,370,911 |
| 2024-03-19 | 11.050 | 11.410 | 11.050 | 11.100 | 11.100 | 27,395,695 |
| 2024-03-18 | 10.650 | 11.250 | 10.650 | 11.180 | 11.180 | 35,427,318 |
| 2024-03-15 | 10.310 | 10.540 | 10.160 | 10.500 | 10.500 | 12,951,791 |
| 2024-03-14 | 10.520 | 10.700 | 10.170 | 10.330 | 10.330 | 21,685,657 |
| 2024-03-13 | 10.300 | 10.890 | 10.290 | 10.630 | 10.630 | 28,684,200 |
| 2024-03-12 | 10.050 | 10.420 | 10.000 | 10.380 | 10.380 | 23,352,325 |
| 2024-03-11 | 9.680 | 10.150 | 9.630 | 10.140 | 10.140 | 19,962,899 |
| 2024-03-08 | 9.810 | 9.900 | 9.500 | 9.720 | 9.720 | 18,165,957 |
| 2024-03-07 | 10.080 | 10.150 | 9.740 | 9.760 | 9.760 | 14,509,227 |
| 2024-03-06 | 10.100 | 10.200 | 9.910 | 10.070 | 10.070 | 14,864,767 |
| 2024-03-05 | 10.410 | 10.490 | 10.130 | 10.190 | 10.190 | 19,589,780 |
| 2024-03-04 | 10.390 | 10.620 | 10.070 | 10.580 | 10.580 | 25,513,964 |
| 2024-03-01 | 10.340 | 10.560 | 10.230 | 10.390 | 10.390 | 16,184,515 |
| 2024-02-29 | 9.850 | 10.350 | 9.810 | 10.340 | 10.340 | 16,574,100 |
| 2024-02-28 | 10.570 | 10.810 | 9.900 | 9.900 | 9.900 | 25,060,965 |
| 2024-02-27 | 10.280 | 10.580 | 10.240 | 10.570 | 10.570 | 15,251,501 |
| 2024-02-26 | 10.230 | 10.590 | 10.150 | 10.400 | 10.400 | 16,792,224 |
| 2024-02-23 | 10.090 | 10.250 | 9.960 | 10.230 | 10.230 | 16,143,456 |
| 2024-02-22 | 9.720 | 10.130 | 9.620 | 10.120 | 10.120 | 17,206,424 |
| 2024-02-21 | 9.610 | 9.930 | 9.490 | 9.670 | 9.670 | 16,888,340 |
| 2024-02-20 | 9.470 | 9.800 | 9.230 | 9.710 | 9.710 | 18,667,461 |
| 2024-02-19 | 9.350 | 9.550 | 9.210 | 9.470 | 9.470 | 22,508,482 |
| 2024-02-08 | 8.970 | 9.370 | 8.600 | 9.260 | 9.260 | 34,185,728 |
| 2024-02-07 | 8.500 | 9.280 | 8.410 | 8.980 | 8.980 | 41,187,448 |
| 2024-02-06 | 7.890 | 8.640 | 7.670 | 8.440 | 8.440 | 30,638,511 |
| 2024-02-05 | 8.950 | 9.030 | 8.130 | 8.140 | 8.140 | 31,122,467 |
| 2024-02-02 | 9.690 | 9.890 | 8.650 | 9.030 | 9.030 | 27,770,977 |
| 2024-02-01 | 9.700 | 10.020 | 9.550 | 9.610 | 9.610 | 15,608,781 |
| 2024-01-31 | 10.100 | 10.430 | 9.680 | 9.700 | 9.700 | 18,336,265 |
| 2024-01-30 | 10.500 | 11.080 | 10.180 | 10.240 | 10.240 | 14,133,328 |
| 2024-01-29 | 11.160 | 11.270 | 10.670 | 10.680 | 10.680 | 15,933,976 |
| 2024-01-26 | 11.110 | 11.630 | 11.090 | 11.160 | 11.160 | 20,284,809 |
| 2024-01-25 | 10.490 | 11.140 | 10.380 | 11.110 | 11.110 | 20,538,037 |
| 2024-01-24 | 10.420 | 10.490 | 10.020 | 10.440 | 10.440 | 13,364,397 |
| 2024-01-23 | 10.270 | 10.430 | 10.060 | 10.340 | 10.340 | 14,112,956 |
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.