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
2022-11-02	10.390	10.730	10.300	10.430	10.430	17,003,801
2022-11-01	10.210	10.430	10.120	10.390	10.390	15,914,260
2022-10-31	10.110	10.400	10.080	10.280	10.280	14,578,225
2022-10-28	10.650	10.650	10.000	10.110	10.110	23,886,013
2022-10-27	10.490	10.790	10.300	10.740	10.740	25,376,755
2022-10-26	10.020	10.640	10.010	10.400	10.400	22,649,196
2022-10-25	10.070	10.380	9.900	10.080	10.080	13,776,644
2022-10-24	10.480	10.700	10.060	10.080	10.080	16,988,505
2022-10-21	10.250	10.500	10.160	10.360	10.360	14,547,042
2022-10-20	10.300	10.600	10.190	10.200	10.200	18,014,679
2022-10-19	10.430	10.460	10.080	10.230	10.230	19,136,654
2022-10-18	10.500	10.670	10.250	10.440	10.440	28,571,640
2022-10-17	10.070	10.910	9.920	10.600	10.600	46,810,521
2022-10-14	9.100	9.920	9.030	9.920	9.920	15,952,993
2022-10-13	8.900	9.280	8.860	9.020	9.020	13,110,547
2022-10-12	8.820	9.020	8.490	8.970	8.970	12,021,951
2022-10-11	9.030	9.030	8.640	8.830	8.830	10,181,234
2022-10-10	9.240	9.290	8.900	8.910	8.910	10,693,145
2022-09-30	9.100	9.670	9.040	9.110	9.110	15,402,731
2022-09-29	9.280	9.490	9.070	9.130	9.130	15,397,093
2022-09-28	9.660	9.710	9.050	9.100	9.100	20,139,912
2022-09-27	9.590	9.910	9.400	9.710	9.710	20,960,853
2022-09-26	10.120	10.240	9.920	9.950	9.950	9,687,310
2022-09-23	10.400	10.510	10.040	10.110	10.110	11,083,500
2022-09-22	10.480	10.660	10.370	10.400	10.400	8,886,330
2022-09-21	10.700	10.750	10.150	10.480	10.480	12,915,533
2022-09-20	10.480	10.840	10.350	10.600	10.600	17,824,216
2022-09-19	11.260	11.350	10.130	10.300	10.300	29,561,257
2022-09-16	11.970	12.240	11.160	11.160	11.160	30,028,852
2022-09-15	11.850	12.740	11.690	11.970	11.970	35,052,148
2022-09-14	11.800	12.170	11.630	11.910	11.910	24,772,174
2022-09-13	11.970	12.300	11.600	11.860	11.860	40,084,280
2022-09-09	10.800	11.660	10.640	11.660	11.660	21,217,132
2022-09-08	10.690	10.790	10.570	10.600	10.600	8,316,413
2022-09-07	10.880	10.910	10.650	10.770	10.770	10,040,713
2022-09-06	10.750	11.060	10.580	10.850	10.850	11,514,204
2022-09-05	10.930	11.030	10.570	10.650	10.650	11,938,387
2022-09-02	10.700	11.030	10.670	10.950	10.950	13,682,820
2022-09-01	10.790	10.970	10.470	10.600	10.600	19,081,640
2022-08-31	10.880	11.320	10.770	10.830	10.830	20,265,027
2022-08-30	11.140	11.230	10.790	10.940	10.940	9,760,912
2022-08-29	10.780	11.250	10.610	11.100	11.100	14,106,479
2022-08-26	11.110	11.300	10.830	10.900	10.900	14,964,365
2022-08-25	11.490	11.540	10.880	11.080	11.080	24,231,148
2022-08-24	11.860	12.150	11.480	11.480	11.480	20,551,386
2022-08-23	11.720	12.200	11.570	11.900	11.900	21,559,125
2022-08-22	11.940	12.010	11.560	11.720	11.720	22,784,707
2022-08-19	12.300	12.570	11.930	11.950	11.950	28,098,764
2022-08-18	11.810	12.380	11.570	12.200	12.200	35,995,049
2022-08-17	12.020	12.190	11.470	11.800	11.800	43,013,685
2022-08-16	11.650	12.400	11.650	12.070	12.070	59,148,345
2022-08-15	11.160	11.880	11.020	11.470	11.470	79,709,575
2022-08-12	10.080	10.840	10.070	10.840	10.840	40,733,647
2022-08-11	9.010	9.850	9.010	9.850	9.850	36,163,561
2022-08-10	9.010	9.100	8.860	8.950	8.950	7,775,500
2022-08-09	9.190	9.210	8.980	9.070	9.070	8,704,211
2022-08-08	9.100	9.210	9.010	9.180	9.180	8,216,632
2022-08-05	9.100	9.150	9.010	9.130	9.130	8,818,674
2022-08-04	8.850	9.050	8.840	9.010	9.010	9,164,178
2022-08-03	8.730	9.090	8.700	8.830	8.830	13,708,612

← NewerPage 17 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.