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
2023-02-02	10.880	11.180	10.770	11.050	11.050	15,486,507
2023-02-01	10.520	11.000	10.440	10.880	10.880	14,395,714
2023-01-31	10.620	10.680	10.500	10.520	10.520	6,528,480
2023-01-30	10.650	10.770	10.590	10.660	10.660	11,957,683
2023-01-20	10.660	10.850	10.400	10.540	10.540	12,278,476
2023-01-19	10.450	10.640	10.430	10.540	10.540	8,675,070
2023-01-18	10.160	10.780	10.100	10.510	10.510	22,799,144
2023-01-17	10.050	10.150	10.020	10.100	10.100	5,946,600
2023-01-16	9.940	10.190	9.940	10.070	10.070	7,867,651
2023-01-13	10.050	10.050	9.880	9.970	9.970	6,220,800
2023-01-12	9.950	10.090	9.890	10.010	10.010	6,775,707
2023-01-11	10.060	10.070	9.890	9.950	9.950	7,054,658
2023-01-10	10.010	10.260	9.930	10.080	10.080	10,298,208
2023-01-09	10.030	10.090	9.580	10.000	10.000	15,157,562
2023-01-06	10.090	10.200	9.980	10.010	10.010	9,129,498
2023-01-05	10.180	10.260	10.080	10.090	10.090	9,846,648
2023-01-04	10.330	10.440	10.160	10.200	10.200	10,323,638
2023-01-03	10.140	10.500	9.900	10.390	10.390	13,010,586
2022-12-30	10.170	10.350	10.000	10.160	10.160	7,286,986
2022-12-29	10.300	10.380	10.080	10.080	10.080	8,655,740
2022-12-28	10.250	10.550	10.100	10.410	10.410	12,222,031
2022-12-27	10.380	10.380	9.970	10.310	10.310	12,159,225
2022-12-26	10.320	10.410	10.260	10.320	10.320	6,353,449
2022-12-23	10.250	10.420	10.180	10.330	10.330	9,336,088
2022-12-22	10.490	10.520	10.180	10.250	10.250	11,093,191
2022-12-21	10.700	10.800	10.320	10.400	10.400	13,412,150
2022-12-20	10.800	11.030	10.570	10.700	10.700	11,148,668
2022-12-19	11.400	11.500	10.800	10.860	10.860	15,134,795
2022-12-16	11.220	11.840	11.130	11.290	11.290	16,071,712
2022-12-15	11.000	11.440	10.960	11.220	11.220	13,516,457
2022-12-14	11.200	11.340	11.000	11.040	11.040	16,916,247
2022-12-13	11.970	12.200	11.150	11.260	11.260	31,103,089
2022-12-12	11.510	11.590	11.300	11.480	11.480	13,885,576
2022-12-09	11.410	11.540	11.170	11.420	11.420	18,590,418
2022-12-08	11.810	11.950	11.390	11.420	11.420	21,784,097
2022-12-07	11.630	12.100	11.540	11.810	11.810	20,909,584
2022-12-06	11.760	12.090	11.660	11.720	11.720	25,776,445
2022-12-05	11.490	12.450	11.460	12.010	12.010	42,326,440
2022-12-02	11.270	11.610	11.200	11.460	11.460	21,983,296
2022-12-01	10.790	11.350	10.790	11.350	11.350	24,688,082
2022-11-30	10.900	10.980	10.700	10.780	10.780	11,333,083
2022-11-29	10.510	11.050	10.450	10.880	10.880	18,709,355
2022-11-28	10.520	10.730	10.340	10.510	10.510	13,744,395
2022-11-25	10.800	10.900	10.530	10.790	10.790	12,837,971
2022-11-24	10.970	11.060	10.710	10.780	10.780	14,028,125
2022-11-23	10.900	11.010	10.510	10.980	10.980	19,642,920
2022-11-22	11.290	11.420	10.800	10.900	10.900	24,461,165
2022-11-21	11.240	11.500	11.050	11.240	11.240	22,774,296
2022-11-18	11.390	11.850	11.110	11.270	11.270	49,566,329
2022-11-17	10.460	11.630	10.360	11.290	11.290	57,254,071
2022-11-16	10.890	10.960	10.500	10.570	10.570	25,643,312
2022-11-15	11.030	11.070	10.770	10.930	10.930	30,705,218
2022-11-14	10.760	11.220	10.550	11.040	11.040	41,667,735
2022-11-11	12.540	12.870	10.700	10.860	10.860	81,223,144
2022-11-10	11.000	11.830	10.800	11.830	11.830	26,057,506
2022-11-09	10.600	11.070	10.520	10.750	10.750	25,422,467
2022-11-08	10.570	10.840	10.250	10.600	10.600	22,270,072
2022-11-07	10.400	10.690	10.330	10.440	10.440	12,538,726
2022-11-04	10.320	10.530	10.220	10.430	10.430	15,261,528
2022-11-03	10.360	10.430	10.150	10.290	10.290	12,882,600

← NewerPage 16 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.