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
2022-02-07	11.330	11.400	10.800	11.160	11.160	22,417,485
2022-01-28	11.390	11.650	11.000	11.070	11.070	24,170,014
2022-01-27	11.730	11.880	11.260	11.340	11.340	26,956,922
2022-01-26	11.690	12.400	11.600	11.730	11.730	46,165,970
2022-01-25	12.280	12.340	11.450	11.510	11.510	33,229,587
2022-01-24	12.350	12.550	12.070	12.220	12.220	27,339,184
2022-01-21	12.940	13.090	12.380	12.480	12.480	36,473,582
2022-01-20	13.590	13.750	12.680	13.000	13.000	51,754,964
2022-01-19	13.550	14.100	13.450	13.500	13.500	45,038,471
2022-01-18	14.290	14.380	13.440	13.520	13.520	64,449,619
2022-01-17	14.500	14.650	13.820	14.290	14.290	58,268,408
2022-01-14	14.520	14.950	14.180	14.270	14.270	65,889,704
2022-01-13	16.110	16.400	14.590	14.840	14.840	110,260,014
2022-01-12	16.290	17.180	16.000	16.210	16.210	74,495,886
2022-01-11	15.670	18.180	15.670	16.500	16.500	96,019,172
2022-01-10	17.410	17.410	17.410	17.410	17.410	9,653,900
2022-01-07	21.000	21.000	19.340	19.340	19.340	45,821,013
2022-01-06	19.270	21.560	19.010	21.490	21.490	98,288,129
2022-01-05	18.260	19.600	18.090	19.600	19.600	83,157,636
2022-01-04	16.650	18.590	16.650	18.180	18.180	78,070,965
2021-12-31	16.990	17.610	16.470	16.900	16.900	74,255,669
2021-12-30	14.950	16.460	14.910	16.460	16.460	60,465,141
2021-12-29	14.000	15.490	13.810	14.960	14.960	63,508,745
2021-12-28	14.580	15.070	14.080	14.380	14.380	51,340,127
2021-12-27	15.130	15.580	13.960	14.480	14.480	59,262,500
2021-12-24	14.160	15.000	13.860	14.860	14.860	68,510,005
2021-12-23	14.720	14.750	13.700	13.860	13.860	93,819,829
2021-12-22	12.830	14.110	12.580	14.110	14.110	78,598,258
2021-12-21	12.700	13.460	12.550	12.830	12.830	56,535,657
2021-12-20	12.780	13.860	12.690	13.400	13.400	102,674,954
2021-12-17	11.600	13.100	11.550	12.600	12.600	96,878,742
2021-12-16	11.450	12.160	11.200	12.160	12.160	87,774,818
2021-12-15	11.500	11.800	10.940	11.050	11.050	103,876,341
2021-12-14	9.750	10.730	9.680	10.730	10.730	54,630,414
2021-12-13	9.580	9.770	9.280	9.750	9.750	39,468,259
2021-12-10	9.780	10.100	9.580	9.690	9.690	38,981,736
2021-12-09	10.350	10.480	9.630	9.970	9.970	56,022,916
2021-12-08	9.000	10.410	8.960	10.010	10.010	80,091,941
2021-12-07	10.220	10.380	9.470	9.470	9.470	80,923,997
2021-12-06	9.250	10.520	9.170	10.520	10.520	86,174,403
2021-12-03	9.570	9.850	8.910	9.560	9.560	96,427,991
2021-12-02	8.200	8.950	8.140	8.950	8.950	31,337,105
2021-12-01	7.430	8.140	7.430	8.140	8.140	35,821,203
2021-11-30	7.210	7.510	7.210	7.400	7.400	13,592,651
2021-11-29	7.150	7.450	6.990	7.260	7.260	20,545,690
2021-11-26	7.090	7.180	7.010	7.110	7.110	9,065,110
2021-11-25	6.860	7.260	6.850	7.150	7.150	18,470,100
2021-11-24	6.830	6.910	6.760	6.830	6.830	7,040,503
2021-11-23	6.920	6.960	6.790	6.850	6.850	7,135,646
2021-11-22	6.900	7.020	6.710	6.910	6.910	10,174,415
2021-11-19	6.750	6.920	6.690	6.880	6.880	14,293,382
2021-11-18	6.520	7.110	6.500	6.810	6.810	22,002,532
2021-11-17	6.500	6.640	6.480	6.520	6.520	9,422,902
2021-11-16	6.260	6.650	6.240	6.510	6.510	14,686,999
2021-11-15	6.180	6.290	6.170	6.260	6.260	5,041,901
2021-11-12	6.210	6.250	6.110	6.190	6.190	4,778,144
2021-11-11	6.260	6.280	6.170	6.210	6.210	5,996,107
2021-11-10	6.010	6.380	5.970	6.250	6.250	10,174,806
2021-11-09	6.020	6.110	5.980	6.010	6.010	4,929,021
2021-11-08	5.970	6.020	5.950	5.990	5.990	3,772,101

← NewerPage 20 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.