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
2022-05-09	8.710	9.230	8.410	8.700	8.700	46,014,670
2022-05-06	7.720	8.610	7.510	8.610	8.610	23,115,800
2022-05-05	7.860	7.940	7.720	7.830	7.830	12,125,047
2022-04-29	7.410	7.950	7.390	7.840	7.840	18,669,704
2022-04-28	7.580	7.620	7.210	7.330	7.330	12,870,782
2022-04-27	7.270	7.570	7.000	7.570	7.570	16,711,161
2022-04-26	7.580	7.670	7.200	7.210	7.210	19,495,825
2022-04-25	8.310	8.380	7.610	7.610	7.610	27,472,017
2022-04-22	8.810	8.870	8.450	8.500	8.500	14,956,719
2022-04-21	9.460	9.460	8.780	8.800	8.800	21,528,647
2022-04-20	9.660	10.060	9.390	9.470	9.470	17,607,715
2022-04-19	9.620	9.950	9.440	9.520	9.520	11,054,309
2022-04-18	9.660	9.770	9.340	9.640	9.640	11,771,502
2022-04-15	10.000	10.170	9.700	9.810	9.810	19,816,242
2022-04-14	9.560	10.390	9.560	10.090	10.090	25,713,124
2022-04-13	9.840	9.900	9.500	9.540	9.540	10,524,618
2022-04-12	9.630	9.890	9.520	9.830	9.830	10,577,937
2022-04-11	10.110	10.120	9.630	9.730	9.730	14,015,484
2022-04-08	10.350	10.350	9.900	10.090	10.090	12,758,875
2022-04-07	10.790	10.800	10.270	10.290	10.290	13,880,869
2022-04-06	10.520	10.920	10.520	10.850	10.850	11,781,642
2022-04-01	10.610	10.750	10.410	10.730	10.730	11,914,271
2022-03-31	10.870	11.200	10.600	10.610	10.610	17,312,968
2022-03-30	10.850	10.880	10.560	10.810	10.810	12,132,708
2022-03-29	11.030	11.170	10.690	10.750	10.750	13,294,253
2022-03-28	10.890	11.110	10.780	10.940	10.940	11,034,461
2022-03-25	11.350	11.350	10.940	11.060	11.060	14,982,398
2022-03-24	11.200	11.320	11.010	11.280	11.280	13,809,560
2022-03-23	11.290	11.590	11.120	11.260	11.260	14,010,729
2022-03-22	11.350	11.350	11.040	11.290	11.290	14,928,595
2022-03-21	11.210	11.600	11.150	11.350	11.350	18,994,408
2022-03-18	10.800	11.450	10.690	11.210	11.210	25,821,136
2022-03-17	10.450	11.300	10.450	10.790	10.790	27,052,550
2022-03-16	10.450	10.580	9.850	10.400	10.400	25,179,322
2022-03-15	10.970	10.970	10.260	10.290	10.290	29,920,358
2022-03-14	11.690	11.700	10.970	11.000	11.000	22,494,700
2022-03-11	11.450	11.670	11.250	11.550	11.550	19,620,759
2022-03-10	11.500	11.750	11.380	11.590	11.590	20,453,023
2022-03-09	11.300	11.600	10.600	11.230	11.230	25,550,568
2022-03-08	11.970	12.120	11.330	11.380	11.380	25,733,740
2022-03-07	12.300	12.550	12.010	12.050	12.050	21,200,839
2022-03-04	12.730	13.040	12.280	12.420	12.420	26,381,900
2022-03-03	12.750	13.250	12.660	12.840	12.840	34,091,935
2022-03-02	12.590	13.050	12.340	12.780	12.780	26,951,585
2022-03-01	12.500	12.600	12.220	12.600	12.600	19,414,595
2022-02-28	12.510	12.700	12.370	12.450	12.450	18,707,234
2022-02-25	13.000	13.030	12.400	12.570	12.570	32,505,008
2022-02-24	12.430	13.280	12.150	12.800	12.800	64,408,360
2022-02-23	12.550	12.940	12.330	12.650	12.650	38,921,301
2022-02-22	12.250	13.130	11.540	12.660	12.660	78,124,261
2022-02-21	11.380	12.190	11.120	12.190	12.190	53,016,345
2022-02-18	10.850	11.220	10.740	11.080	11.080	22,634,708
2022-02-17	11.130	11.240	10.790	10.890	10.890	22,887,768
2022-02-16	11.470	11.470	11.050	11.100	11.100	23,302,363
2022-02-15	11.260	11.600	11.050	11.320	11.320	29,943,260
2022-02-14	11.860	11.900	10.940	11.170	11.170	52,655,261
2022-02-11	13.000	13.440	11.730	11.980	11.980	91,266,556
2022-02-10	11.600	12.850	11.500	12.850	12.850	62,585,089
2022-02-09	11.300	11.700	11.140	11.680	11.680	39,560,816
2022-02-08	11.130	11.640	10.920	11.300	11.300	32,409,360

← NewerPage 19 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.