China Reform Health Management and Services Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 7.570 | 7.630 | 7.410 | 7.440 | 7.440 | 13,942,217 |
| 2026-04-20 | 7.570 | 7.670 | 7.460 | 7.590 | 7.590 | 9,407,900 |
| 2026-04-17 | 7.710 | 7.740 | 7.490 | 7.570 | 7.570 | 13,266,320 |
| 2026-04-16 | 7.650 | 7.760 | 7.620 | 7.740 | 7.740 | 8,897,755 |
| 2026-04-15 | 7.730 | 7.760 | 7.610 | 7.630 | 7.630 | 7,790,700 |
| 2026-04-14 | 7.850 | 7.890 | 7.600 | 7.680 | 7.680 | 13,805,888 |
| 2026-04-13 | 7.770 | 7.790 | 7.700 | 7.770 | 7.770 | 6,073,400 |
| 2026-04-10 | 7.810 | 7.930 | 7.800 | 7.800 | 7.800 | 8,231,331 |
| 2026-04-09 | 7.940 | 7.980 | 7.760 | 7.780 | 7.780 | 11,164,908 |
| 2026-04-08 | 7.850 | 8.020 | 7.850 | 8.010 | 8.010 | 13,865,595 |
| 2026-04-07 | 7.760 | 7.850 | 7.620 | 7.690 | 7.690 | 7,298,405 |
| 2026-04-03 | 7.960 | 8.010 | 7.760 | 7.760 | 7.760 | 8,658,557 |
| 2026-04-02 | 8.050 | 8.070 | 7.930 | 7.980 | 7.980 | 8,790,750 |
| 2026-04-01 | 7.980 | 8.090 | 7.910 | 8.070 | 8.070 | 9,839,737 |
| 2026-03-31 | 8.060 | 8.130 | 7.840 | 7.860 | 7.860 | 9,036,700 |
| 2026-03-30 | 7.880 | 8.050 | 7.870 | 8.050 | 8.050 | 8,092,000 |
| 2026-03-27 | 7.850 | 8.030 | 7.800 | 7.990 | 7.990 | 8,024,100 |
| 2026-03-26 | 7.970 | 8.230 | 7.910 | 7.940 | 7.940 | 11,861,940 |
| 2026-03-25 | 7.950 | 8.040 | 7.900 | 8.000 | 8.000 | 10,254,261 |
| 2026-03-24 | 7.870 | 7.920 | 7.680 | 7.900 | 7.900 | 13,388,400 |
| 2026-03-23 | 8.060 | 8.060 | 7.580 | 7.710 | 7.710 | 20,812,773 |
| 2026-03-20 | 8.510 | 8.600 | 8.180 | 8.200 | 8.200 | 14,284,906 |
| 2026-03-19 | 8.550 | 8.620 | 8.440 | 8.500 | 8.500 | 9,962,000 |
| 2026-03-18 | 8.570 | 8.650 | 8.520 | 8.610 | 8.610 | 7,233,275 |
| 2026-03-17 | 8.600 | 8.740 | 8.540 | 8.550 | 8.550 | 9,353,900 |
| 2026-03-16 | 8.540 | 8.620 | 8.510 | 8.590 | 8.590 | 7,672,190 |
| 2026-03-13 | 8.610 | 8.660 | 8.520 | 8.540 | 8.540 | 8,627,833 |
| 2026-03-12 | 8.740 | 8.790 | 8.640 | 8.670 | 8.670 | 6,810,740 |
| 2026-03-11 | 8.860 | 8.860 | 8.730 | 8.750 | 8.750 | 7,993,880 |
| 2026-03-10 | 8.780 | 8.920 | 8.770 | 8.860 | 8.860 | 9,466,440 |
| 2026-03-09 | 8.650 | 8.740 | 8.560 | 8.740 | 8.740 | 10,408,433 |
| 2026-03-06 | 8.600 | 8.840 | 8.590 | 8.780 | 8.780 | 10,669,597 |
| 2026-03-05 | 8.550 | 8.750 | 8.500 | 8.660 | 8.660 | 14,400,124 |
| 2026-03-04 | 8.530 | 8.610 | 8.330 | 8.410 | 8.410 | 14,734,518 |
| 2026-03-03 | 8.910 | 8.980 | 8.580 | 8.610 | 8.610 | 18,589,610 |
| 2026-03-02 | 9.080 | 9.120 | 8.850 | 8.910 | 8.910 | 19,962,000 |
| 2026-02-27 | 9.130 | 9.230 | 9.100 | 9.190 | 9.190 | 9,532,297 |
| 2026-02-26 | 9.340 | 9.350 | 9.100 | 9.130 | 9.130 | 17,069,220 |
| 2026-02-25 | 9.350 | 9.390 | 9.280 | 9.310 | 9.310 | 15,131,541 |
| 2026-02-24 | 9.460 | 9.520 | 9.220 | 9.270 | 9.270 | 15,089,300 |
| 2026-02-13 | 9.410 | 9.520 | 9.330 | 9.340 | 9.340 | 9,378,441 |
| 2026-02-12 | 9.510 | 9.560 | 9.410 | 9.430 | 9.430 | 9,359,411 |
| 2026-02-11 | 9.610 | 9.620 | 9.500 | 9.530 | 9.530 | 7,615,088 |
| 2026-02-10 | 9.550 | 9.680 | 9.450 | 9.610 | 9.610 | 11,756,681 |
| 2026-02-09 | 9.400 | 9.600 | 9.370 | 9.540 | 9.540 | 13,611,929 |
| 2026-02-06 | 9.330 | 9.480 | 9.230 | 9.270 | 9.270 | 11,064,348 |
| 2026-02-05 | 9.370 | 9.470 | 9.340 | 9.360 | 9.360 | 9,829,120 |
| 2026-02-04 | 9.400 | 9.440 | 9.310 | 9.420 | 9.420 | 10,352,200 |
| 2026-02-03 | 9.320 | 9.450 | 9.290 | 9.450 | 9.450 | 12,372,066 |
| 2026-02-02 | 9.330 | 9.530 | 9.240 | 9.250 | 9.250 | 17,357,117 |
| 2026-01-30 | 9.600 | 9.690 | 9.430 | 9.440 | 9.440 | 17,347,383 |
| 2026-01-29 | 9.530 | 9.950 | 9.390 | 9.660 | 9.660 | 27,422,234 |
| 2026-01-28 | 9.710 | 9.770 | 9.550 | 9.590 | 9.590 | 19,320,922 |
| 2026-01-27 | 9.920 | 9.990 | 9.610 | 9.780 | 9.780 | 28,403,644 |
| 2026-01-26 | 10.240 | 10.250 | 9.860 | 9.950 | 9.950 | 31,889,622 |
| 2026-01-23 | 9.960 | 10.290 | 9.940 | 10.260 | 10.260 | 36,392,009 |
| 2026-01-22 | 9.950 | 10.010 | 9.830 | 9.930 | 9.930 | 20,905,720 |
| 2026-01-21 | 9.870 | 10.100 | 9.850 | 9.940 | 9.940 | 23,033,400 |
| 2026-01-20 | 10.000 | 10.130 | 9.880 | 9.940 | 9.940 | 27,022,375 |
| 2026-01-19 | 10.140 | 10.310 | 9.960 | 10.000 | 10.000 | 35,246,899 |
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.