China Reform Health Management and Services Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	10.270	10.430	10.060	10.340	10.340	14,112,956
2024-01-22	11.010	11.060	10.160	10.270	10.270	14,253,590
2024-01-19	11.160	11.220	10.930	11.000	11.000	9,280,653
2024-01-18	11.310	11.310	10.820	11.150	11.150	17,222,852
2024-01-17	11.640	11.700	11.260	11.380	11.380	7,291,097
2024-01-16	11.710	11.740	11.420	11.650	11.650	10,587,532
2024-01-15	11.680	11.890	11.590	11.750	11.750	8,664,746
2024-01-12	11.910	12.380	11.740	11.750	11.750	16,881,022
2024-01-11	11.750	12.040	11.690	11.970	11.970	11,305,623
2024-01-10	11.900	11.970	11.680	11.700	11.700	7,835,943
2024-01-09	12.010	12.070	11.700	11.900	11.900	12,608,457
2024-01-08	12.160	12.240	11.790	11.890	11.890	14,084,602
2024-01-05	12.680	12.790	12.050	12.170	12.170	14,987,666
2024-01-04	12.490	12.630	12.370	12.530	12.530	10,399,172
2024-01-03	12.790	12.880	12.430	12.530	12.530	13,942,672
2024-01-02	13.170	13.170	12.670	12.830	12.830	18,207,300
2023-12-29	13.060	13.480	13.020	13.180	13.180	22,190,358
2023-12-28	13.240	13.240	12.790	13.060	13.060	30,538,223
2023-12-27	12.500	13.370	12.410	13.250	13.250	37,706,673
2023-12-26	12.980	12.980	12.420	12.500	12.500	29,916,710
2023-12-25	12.430	12.970	11.990	12.970	12.970	25,407,689
2023-12-22	12.630	12.640	12.100	12.170	12.170	19,162,818
2023-12-21	12.530	12.710	12.470	12.630	12.630	15,953,073
2023-12-20	13.270	13.270	12.650	12.740	12.740	21,880,001
2023-12-19	13.190	13.360	13.080	13.200	13.200	15,847,745
2023-12-18	13.690	13.930	13.300	13.350	13.350	21,041,953
2023-12-15	13.820	13.970	13.560	13.650	13.650	17,534,300
2023-12-14	14.070	14.240	13.800	13.850	13.850	16,494,291
2023-12-13	14.260	14.340	13.900	13.900	13.900	15,562,421
2023-12-12	14.230	14.400	14.000	14.270	14.270	16,555,900
2023-12-11	14.010	14.300	13.700	14.230	14.230	23,151,649
2023-12-08	14.000	14.480	13.930	14.000	14.000	23,140,696
2023-12-07	14.050	14.240	13.700	14.000	14.000	31,654,349
2023-12-06	14.000	14.450	14.000	14.280	14.280	27,111,754
2023-12-05	14.400	14.900	14.260	14.270	14.270	34,023,395
2023-12-04	14.480	15.140	14.370	14.560	14.560	49,375,571
2023-12-01	14.130	14.650	14.000	14.280	14.280	21,539,796
2023-11-30	14.140	14.470	13.900	14.140	14.140	28,173,819
2023-11-29	14.390	14.600	14.000	14.140	14.140	34,823,605
2023-11-28	13.880	14.650	13.600	14.580	14.580	50,354,729
2023-11-27	14.000	14.550	13.620	13.720	13.720	47,938,018
2023-11-24	14.400	14.590	13.650	13.990	13.990	55,757,076
2023-11-23	14.900	15.000	14.200	14.510	14.510	50,566,917
2023-11-22	14.770	15.830	14.560	14.630	14.630	70,152,042
2023-11-21	14.760	14.890	14.280	14.410	14.410	50,137,713
2023-11-20	14.700	15.200	14.100	14.880	14.880	77,445,191
2023-11-17	13.300	14.240	13.180	13.950	13.950	64,527,575
2023-11-16	13.610	13.790	13.050	13.090	13.090	61,469,844
2023-11-15	13.420	14.790	13.310	13.610	13.610	109,115,202
2023-11-14	13.380	13.980	13.200	13.500	13.500	123,244,726
2023-11-13	12.500	12.710	12.060	12.710	12.710	45,494,601
2023-11-10	11.260	12.080	11.170	11.550	11.550	32,622,420
2023-11-09	11.300	11.620	11.230	11.260	11.260	15,490,348
2023-11-08	11.020	11.360	11.020	11.340	11.340	18,129,037
2023-11-07	11.300	11.310	10.960	11.000	11.000	17,330,362
2023-11-06	11.080	11.370	11.030	11.320	11.320	14,906,897
2023-11-03	10.780	11.250	10.740	10.990	10.990	18,846,945
2023-11-02	10.610	11.250	10.610	10.640	10.640	22,459,650
2023-11-01	10.400	10.620	10.270	10.540	10.540	10,170,455
2023-10-31	10.410	10.520	10.260	10.330	10.330	6,337,800

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.