China Reform Health Management and Services Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 9.020 | 9.050 | 8.600 | 8.730 | 8.730 | 16,152,362 |
| 2022-08-01 | 9.020 | 9.230 | 8.950 | 9.100 | 9.100 | 8,802,808 |
| 2022-07-29 | 9.120 | 9.150 | 9.000 | 9.080 | 9.080 | 8,309,500 |
| 2022-07-28 | 9.000 | 9.330 | 9.000 | 9.120 | 9.120 | 10,052,473 |
| 2022-07-27 | 8.990 | 9.100 | 8.910 | 9.030 | 9.030 | 8,687,064 |
| 2022-07-26 | 9.000 | 9.010 | 8.850 | 8.950 | 8.950 | 7,145,483 |
| 2022-07-25 | 9.140 | 9.200 | 8.900 | 8.950 | 8.950 | 9,661,699 |
| 2022-07-22 | 9.350 | 9.390 | 8.960 | 9.130 | 9.130 | 14,126,122 |
| 2022-07-21 | 9.220 | 9.410 | 9.200 | 9.310 | 9.310 | 14,252,272 |
| 2022-07-20 | 8.940 | 9.560 | 8.940 | 9.300 | 9.300 | 26,677,937 |
| 2022-07-19 | 8.850 | 9.130 | 8.800 | 8.940 | 8.940 | 10,962,650 |
| 2022-07-18 | 8.810 | 8.900 | 8.760 | 8.790 | 8.790 | 9,734,260 |
| 2022-07-15 | 8.850 | 9.050 | 8.760 | 8.800 | 8.800 | 12,695,529 |
| 2022-07-14 | 8.550 | 9.150 | 8.490 | 8.970 | 8.970 | 24,434,679 |
| 2022-07-13 | 8.360 | 8.600 | 8.300 | 8.540 | 8.540 | 9,000,991 |
| 2022-07-12 | 8.660 | 8.700 | 8.290 | 8.340 | 8.340 | 15,072,940 |
| 2022-07-11 | 9.000 | 9.100 | 8.710 | 8.730 | 8.730 | 14,682,702 |
| 2022-07-08 | 8.660 | 9.130 | 8.660 | 9.030 | 9.030 | 20,828,024 |
| 2022-07-07 | 8.660 | 8.830 | 8.660 | 8.690 | 8.690 | 8,696,810 |
| 2022-07-06 | 8.890 | 9.000 | 8.650 | 8.710 | 8.710 | 9,663,226 |
| 2022-07-05 | 9.140 | 9.210 | 8.720 | 8.890 | 8.890 | 16,336,113 |
| 2022-07-04 | 8.880 | 9.140 | 8.780 | 9.140 | 9.140 | 12,827,394 |
| 2022-07-01 | 8.960 | 9.060 | 8.800 | 8.880 | 8.880 | 11,784,737 |
| 2022-06-30 | 9.010 | 9.220 | 8.960 | 8.980 | 8.980 | 13,207,022 |
| 2022-06-29 | 9.070 | 9.400 | 8.970 | 9.010 | 9.010 | 21,567,474 |
| 2022-06-28 | 9.060 | 9.180 | 8.850 | 9.090 | 9.090 | 11,408,804 |
| 2022-06-27 | 9.120 | 9.150 | 8.930 | 9.000 | 9.000 | 11,350,267 |
| 2022-06-24 | 9.110 | 9.210 | 9.000 | 9.060 | 9.060 | 11,424,702 |
| 2022-06-23 | 9.150 | 9.230 | 8.840 | 9.090 | 9.090 | 13,145,231 |
| 2022-06-22 | 9.400 | 9.540 | 9.030 | 9.040 | 9.040 | 20,908,527 |
| 2022-06-21 | 9.190 | 9.650 | 9.010 | 9.470 | 9.470 | 30,809,686 |
| 2022-06-20 | 8.780 | 9.250 | 8.760 | 9.140 | 9.140 | 24,077,321 |
| 2022-06-17 | 8.620 | 8.790 | 8.410 | 8.770 | 8.770 | 14,240,842 |
| 2022-06-16 | 8.490 | 8.840 | 8.450 | 8.690 | 8.690 | 13,848,826 |
| 2022-06-15 | 8.580 | 8.810 | 8.500 | 8.500 | 8.500 | 12,927,683 |
| 2022-06-14 | 8.810 | 8.820 | 8.290 | 8.570 | 8.570 | 18,135,670 |
| 2022-06-13 | 8.740 | 8.920 | 8.650 | 8.820 | 8.820 | 12,544,891 |
| 2022-06-10 | 8.550 | 9.050 | 8.460 | 8.840 | 8.840 | 16,673,376 |
| 2022-06-09 | 8.820 | 8.880 | 8.450 | 8.520 | 8.520 | 14,987,301 |
| 2022-06-08 | 9.010 | 9.250 | 8.710 | 8.850 | 8.850 | 26,439,294 |
| 2022-06-07 | 8.590 | 9.130 | 8.520 | 9.070 | 9.070 | 27,995,820 |
| 2022-06-06 | 8.240 | 8.880 | 8.200 | 8.640 | 8.640 | 20,728,369 |
| 2022-06-02 | 8.380 | 8.410 | 8.220 | 8.240 | 8.240 | 10,387,629 |
| 2022-06-01 | 8.300 | 8.680 | 8.210 | 8.380 | 8.380 | 13,889,387 |
| 2022-05-31 | 8.280 | 8.350 | 8.070 | 8.290 | 8.290 | 11,915,910 |
| 2022-05-30 | 8.280 | 8.320 | 8.100 | 8.270 | 8.270 | 8,898,884 |
| 2022-05-27 | 8.410 | 8.460 | 8.200 | 8.290 | 8.290 | 8,859,263 |
| 2022-05-26 | 8.530 | 8.650 | 8.190 | 8.380 | 8.380 | 12,081,800 |
| 2022-05-25 | 8.370 | 8.530 | 8.330 | 8.410 | 8.410 | 9,770,766 |
| 2022-05-24 | 9.000 | 9.040 | 8.350 | 8.370 | 8.370 | 20,528,037 |
| 2022-05-23 | 8.680 | 9.240 | 8.660 | 9.060 | 9.060 | 28,784,676 |
| 2022-05-20 | 8.550 | 8.750 | 8.320 | 8.660 | 8.660 | 17,078,470 |
| 2022-05-19 | 8.450 | 8.800 | 8.340 | 8.470 | 8.470 | 11,928,677 |
| 2022-05-18 | 8.600 | 8.830 | 8.540 | 8.610 | 8.610 | 12,646,216 |
| 2022-05-17 | 8.610 | 8.690 | 8.450 | 8.560 | 8.560 | 8,932,364 |
| 2022-05-16 | 8.880 | 8.900 | 8.560 | 8.680 | 8.680 | 13,022,900 |
| 2022-05-13 | 8.800 | 8.950 | 8.620 | 8.780 | 8.780 | 13,049,856 |
| 2022-05-12 | 8.500 | 8.820 | 8.500 | 8.650 | 8.650 | 12,445,361 |
| 2022-05-11 | 8.750 | 8.930 | 8.630 | 8.650 | 8.650 | 19,552,933 |
| 2022-05-10 | 8.500 | 8.850 | 8.350 | 8.680 | 8.680 | 26,186,490 |
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.