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
2023-04-28	10.520	10.800	10.390	10.730	10.730	12,881,186
2023-04-27	10.500	10.720	10.400	10.520	10.520	16,771,848
2023-04-26	10.700	10.820	10.350	10.390	10.390	17,764,104
2023-04-25	10.960	11.140	10.540	10.660	10.660	19,933,421
2023-04-24	10.950	11.260	10.930	11.030	11.030	17,577,549
2023-04-21	11.430	11.680	10.900	10.900	10.900	30,298,098
2023-04-20	11.050	11.490	11.050	11.460	11.460	19,405,379
2023-04-19	11.290	11.460	11.100	11.170	11.170	16,461,784
2023-04-18	11.500	11.540	11.200	11.290	11.290	17,777,273
2023-04-17	11.980	12.000	11.400	11.480	11.480	26,878,738
2023-04-14	11.950	12.150	11.800	11.920	11.920	23,534,262
2023-04-13	11.980	12.430	11.780	11.980	11.980	39,064,383
2023-04-12	12.040	12.140	11.600	11.910	11.910	28,549,849
2023-04-11	12.020	12.260	11.670	11.940	11.940	39,326,402
2023-04-10	12.980	13.160	11.910	12.010	12.010	66,023,412
2023-04-07	12.850	13.440	12.120	13.050	13.050	94,719,212
2023-04-06	11.360	12.580	11.290	12.580	12.580	62,655,354
2023-04-04	11.320	11.990	11.200	11.440	11.440	47,124,927
2023-04-03	10.900	11.300	10.800	11.210	11.210	25,800,860
2023-03-31	10.480	10.950	10.300	10.900	10.900	24,941,511
2023-03-30	10.690	10.760	10.400	10.400	10.400	15,052,616
2023-03-29	10.750	10.970	10.570	10.710	10.710	15,612,380
2023-03-28	10.980	11.020	10.760	10.780	10.780	11,908,771
2023-03-27	11.120	11.200	10.870	10.970	10.970	21,879,029
2023-03-24	11.600	11.840	11.000	11.130	11.130	37,168,453
2023-03-23	10.700	11.400	10.640	11.200	11.200	33,613,857
2023-03-22	10.600	10.770	10.470	10.740	10.740	14,996,854
2023-03-21	10.550	10.670	10.500	10.570	10.570	9,061,273
2023-03-20	10.730	10.810	10.500	10.590	10.590	12,382,806
2023-03-17	10.550	10.880	10.530	10.700	10.700	19,866,200
2023-03-16	10.540	10.670	10.380	10.510	10.510	8,922,180
2023-03-15	10.490	10.660	10.480	10.540	10.540	8,932,065
2023-03-14	10.500	10.740	10.440	10.540	10.540	11,795,089
2023-03-13	10.340	10.550	10.200	10.530	10.530	10,308,120
2023-03-10	10.310	10.430	10.260	10.350	10.350	7,007,903
2023-03-09	10.400	10.500	10.270	10.390	10.390	4,905,697
2023-03-08	10.130	10.450	10.130	10.440	10.440	9,003,860
2023-03-07	10.470	10.530	10.160	10.180	10.180	9,228,762
2023-03-06	10.430	10.570	10.370	10.470	10.470	8,743,446
2023-03-03	10.560	10.610	10.330	10.430	10.430	9,441,436
2023-03-02	10.690	10.740	10.510	10.550	10.550	10,836,257
2023-03-01	10.360	10.870	10.250	10.690	10.690	21,193,504
2023-02-28	10.160	10.440	10.110	10.310	10.310	11,182,392
2023-02-27	10.260	10.350	10.050	10.070	10.070	9,506,116
2023-02-24	10.350	10.540	10.250	10.340	10.340	8,348,593
2023-02-23	10.410	10.480	10.260	10.340	10.340	10,576,780
2023-02-22	10.620	10.680	10.360	10.410	10.410	16,098,560
2023-02-21	10.670	11.000	10.520	10.740	10.740	14,219,996
2023-02-20	10.500	10.660	10.400	10.650	10.650	9,494,803
2023-02-17	10.720	10.780	10.490	10.490	10.490	10,379,257
2023-02-16	10.910	11.100	10.630	10.720	10.720	16,339,517
2023-02-15	10.850	11.050	10.730	10.910	10.910	11,909,065
2023-02-14	10.870	10.930	10.690	10.820	10.820	9,014,086
2023-02-13	10.900	10.990	10.840	10.870	10.870	8,244,940
2023-02-10	10.810	11.100	10.800	10.930	10.930	10,966,041
2023-02-09	10.710	10.860	10.620	10.830	10.830	8,845,171
2023-02-08	10.820	11.080	10.740	10.740	10.740	11,366,634
2023-02-07	10.900	10.990	10.810	10.850	10.850	6,780,365
2023-02-06	11.020	11.120	10.830	10.900	10.900	9,245,212
2023-02-03	11.010	11.130	10.820	11.030	11.030	12,391,570

← NewerPage 15 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.