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
2023-10-30	10.230	10.440	10.150	10.390	10.390	8,827,411
2023-10-27	10.030	10.320	9.870	10.240	10.240	8,661,838
2023-10-26	10.050	10.100	9.860	10.010	10.010	6,319,753
2023-10-25	10.060	10.440	9.980	10.110	10.110	8,763,514
2023-10-24	10.030	10.110	9.830	10.020	10.020	8,048,135
2023-10-23	10.050	10.250	9.860	9.980	9.980	8,951,863
2023-10-20	10.360	10.430	10.010	10.040	10.040	8,395,346
2023-10-19	10.410	10.620	10.340	10.360	10.360	4,585,111
2023-10-18	10.660	10.660	10.230	10.510	10.510	8,227,095
2023-10-17	10.780	10.820	10.530	10.620	10.620	5,462,805
2023-10-16	10.790	10.900	10.710	10.780	10.780	5,550,400
2023-10-13	10.910	11.050	10.780	10.830	10.830	7,752,392
2023-10-12	10.830	11.100	10.820	10.990	10.990	9,592,817
2023-10-11	10.660	10.920	10.650	10.800	10.800	6,605,518
2023-10-10	10.790	10.890	10.640	10.660	10.660	5,525,681
2023-10-09	10.710	10.830	10.530	10.750	10.750	7,557,789
2023-09-28	10.860	10.960	10.680	10.700	10.700	6,820,300
2023-09-27	10.480	11.100	10.410	10.900	10.900	13,760,943
2023-09-26	10.400	10.570	10.390	10.490	10.490	4,532,360
2023-09-25	10.600	10.740	10.410	10.420	10.420	6,053,176
2023-09-22	10.470	10.610	10.360	10.600	10.600	5,527,324
2023-09-21	10.570	10.680	10.400	10.440	10.440	4,953,856
2023-09-20	10.710	10.760	10.540	10.570	10.570	3,742,979
2023-09-19	10.820	10.880	10.610	10.670	10.670	4,995,318
2023-09-18	10.720	10.960	10.620	10.860	10.860	6,045,813
2023-09-15	10.720	10.780	10.620	10.710	10.710	3,921,574
2023-09-14	10.660	10.750	10.570	10.710	10.710	5,277,500
2023-09-13	10.910	10.920	10.620	10.740	10.740	6,264,100
2023-09-12	11.080	11.140	10.870	10.900	10.900	5,645,600
2023-09-11	10.780	11.120	10.720	11.080	11.080	8,467,400
2023-09-08	11.010	11.050	10.750	10.780	10.780	8,574,681
2023-09-07	11.200	11.210	11.010	11.020	11.020	5,387,900
2023-09-06	11.190	11.260	11.030	11.210	11.210	5,294,881
2023-09-05	11.380	11.490	11.240	11.260	11.260	6,152,100
2023-09-04	11.370	11.460	11.280	11.460	11.460	6,926,038
2023-09-01	11.320	11.500	11.170	11.360	11.360	7,750,363
2023-08-31	11.250	11.370	11.080	11.230	11.230	7,684,968
2023-08-30	11.110	11.530	11.110	11.320	11.320	12,130,361
2023-08-29	10.770	11.110	10.740	11.050	11.050	8,799,463
2023-08-28	11.100	11.280	10.720	10.720	10.720	14,825,194
2023-08-25	10.980	11.030	10.540	10.630	10.630	13,350,527
2023-08-24	11.480	11.510	11.090	11.090	11.090	11,459,480
2023-08-23	11.780	11.940	11.400	11.430	11.430	12,590,262
2023-08-22	11.230	11.780	11.210	11.730	11.730	14,926,133
2023-08-21	11.220	11.390	11.160	11.180	11.180	6,018,000
2023-08-18	11.530	11.640	11.210	11.230	11.230	10,252,242
2023-08-17	11.400	11.660	11.240	11.560	11.560	9,012,009
2023-08-16	11.670	11.710	11.310	11.460	11.460	12,543,574
2023-08-15	12.010	12.090	11.500	11.720	11.720	16,866,404
2023-08-14	11.930	12.170	11.720	12.050	12.050	13,988,256
2023-08-11	12.190	12.550	12.080	12.180	12.180	19,904,664
2023-08-10	12.410	12.590	12.100	12.130	12.130	22,959,521
2023-08-09	12.290	12.870	12.120	12.570	12.570	37,081,462
2023-08-08	11.900	12.400	11.900	12.190	12.190	18,570,619
2023-08-07	11.980	12.020	11.830	11.950	11.950	8,527,863
2023-08-04	11.800	12.150	11.800	11.990	11.990	16,018,469
2023-08-03	11.800	11.930	11.770	11.800	11.800	8,324,926
2023-08-02	11.730	11.850	11.690	11.800	11.800	5,723,674
2023-08-01	11.900	11.980	11.630	11.730	11.730	11,524,672
2023-07-31	11.730	12.250	11.640	11.980	11.980	18,017,926

← NewerPage 13 of 21 · 1,212 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.