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
2023-07-28	11.600	11.810	11.540	11.730	11.730	8,495,851
2023-07-27	11.690	11.740	11.590	11.650	11.650	4,609,208
2023-07-26	11.750	11.840	11.600	11.640	11.640	5,911,708
2023-07-25	11.660	11.850	11.630	11.780	11.780	7,571,219
2023-07-24	11.680	11.790	11.580	11.600	11.600	5,426,940
2023-07-21	11.700	11.880	11.550	11.730	11.730	8,635,028
2023-07-20	12.180	12.210	11.700	11.720	11.720	12,781,488
2023-07-19	11.680	12.310	11.590	12.080	12.080	21,631,295
2023-07-18	11.680	11.750	11.560	11.610	11.610	4,824,546
2023-07-17	11.600	11.700	11.450	11.680	11.680	5,266,109
2023-07-14	11.560	11.710	11.530	11.600	11.600	6,968,644
2023-07-13	11.390	11.590	11.370	11.560	11.560	7,230,371
2023-07-12	11.640	11.640	11.320	11.330	11.330	8,840,600
2023-07-11	11.680	11.730	11.530	11.650	11.650	7,098,854
2023-07-10	11.670	11.840	11.520	11.640	11.640	9,630,670
2023-07-07	11.600	11.790	11.300	11.680	11.680	11,514,963
2023-07-06	11.630	11.770	11.480	11.530	11.530	9,206,454
2023-07-05	11.700	11.820	11.580	11.620	11.620	11,478,479
2023-07-04	11.940	11.940	11.660	11.700	11.700	10,235,464
2023-07-03	11.990	12.030	11.600	11.900	11.900	14,443,551
2023-06-30	12.060	12.070	11.800	11.990	11.990	10,197,101
2023-06-29	11.900	12.290	11.770	12.100	12.100	15,837,707
2023-06-28	11.860	11.910	11.420	11.730	11.730	13,259,820
2023-06-27	11.840	11.990	11.780	11.920	11.920	9,570,901
2023-06-26	12.190	12.190	11.800	11.850	11.850	13,641,811
2023-06-21	12.730	12.770	12.200	12.200	12.200	20,292,469
2023-06-20	13.170	13.180	12.600	12.670	12.670	29,162,332
2023-06-19	13.010	13.480	12.960	13.180	13.180	27,029,989
2023-06-16	12.900	13.220	12.710	12.950	12.950	21,565,162
2023-06-15	12.940	13.160	12.610	12.900	12.900	20,502,511
2023-06-14	13.000	13.390	12.800	12.850	12.850	28,287,349
2023-06-13	12.900	13.200	12.720	12.990	12.990	22,315,295
2023-06-12	12.890	13.110	12.780	12.870	12.870	19,190,919
2023-06-09	12.950	13.260	12.850	12.890	12.890	21,913,016
2023-06-08	13.110	13.500	12.830	13.050	13.050	30,032,146
2023-06-07	12.540	13.830	12.520	13.250	13.250	52,658,374
2023-06-06	12.610	12.950	12.470	12.570	12.570	26,880,540
2023-06-05	12.430	12.710	12.320	12.620	12.620	21,255,419
2023-06-02	12.600	12.670	12.340	12.390	12.390	17,438,114
2023-06-01	12.740	12.920	12.550	12.600	12.600	21,900,299
2023-05-31	12.810	13.080	12.650	12.870	12.870	26,606,229
2023-05-30	13.000	13.000	12.570	12.800	12.800	45,343,765
2023-05-29	12.110	13.080	11.890	13.080	13.080	34,746,664
2023-05-26	11.250	12.020	11.110	11.890	11.890	22,559,608
2023-05-25	11.230	11.370	11.030	11.190	11.190	11,572,981
2023-05-24	11.430	11.510	11.220	11.310	11.310	12,239,664
2023-05-23	11.770	11.850	11.500	11.500	11.500	10,585,864
2023-05-22	11.900	12.100	11.680	11.810	11.810	12,653,138
2023-05-19	12.020	12.260	11.770	11.820	11.820	16,134,745
2023-05-18	11.860	12.340	11.700	12.050	12.050	29,263,214
2023-05-17	11.760	12.090	11.660	11.930	11.930	19,610,280
2023-05-16	12.250	12.450	11.680	11.770	11.770	28,973,000
2023-05-15	12.280	12.540	11.750	12.180	12.180	39,030,112
2023-05-12	12.290	12.880	12.130	12.430	12.430	47,773,281
2023-05-11	12.140	12.450	11.710	12.210	12.210	43,199,666
2023-05-10	11.680	12.550	11.650	12.130	12.130	47,520,302
2023-05-09	11.670	12.330	11.620	11.760	11.760	67,172,038
2023-05-08	10.960	11.650	10.670	11.650	11.650	42,041,003
2023-05-05	10.560	10.740	10.350	10.590	10.590	16,318,443
2023-05-04	10.710	10.750	10.410	10.560	10.560	14,030,942

← NewerPage 14 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.