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
2025-10-22	9.880	9.980	9.840	9.900	9.900	6,994,484
2025-10-21	9.850	9.930	9.820	9.900	9.900	6,219,665
2025-10-20	9.900	9.950	9.830	9.860	9.860	5,696,900
2025-10-17	10.000	10.020	9.810	9.820	9.820	10,568,212
2025-10-16	10.060	10.090	9.960	9.990	9.990	9,336,310
2025-10-15	9.920	10.330	9.880	10.090	10.090	15,710,326
2025-10-14	10.000	10.070	9.920	9.930	9.930	10,408,900
2025-10-13	9.900	10.060	9.800	10.010	10.010	12,148,460
2025-10-10	10.240	10.250	10.080	10.100	10.100	14,064,200
2025-10-09	10.310	10.360	10.160	10.250	10.250	13,754,577
2025-09-30	10.220	10.280	10.150	10.250	10.250	12,022,211
2025-09-29	10.200	10.220	10.020	10.160	10.160	10,248,282
2025-09-26	10.180	10.310	10.080	10.200	10.200	10,558,932
2025-09-25	10.420	10.430	10.170	10.180	10.180	14,906,088
2025-09-24	10.380	10.460	10.240	10.420	10.420	12,512,800
2025-09-23	10.450	10.530	10.150	10.370	10.370	18,372,360
2025-09-22	10.730	10.910	10.420	10.540	10.540	20,561,091
2025-09-19	10.570	10.820	10.350	10.680	10.680	28,051,477
2025-09-18	10.210	11.150	10.140	10.570	10.570	56,869,968
2025-09-17	10.050	10.310	10.020	10.250	10.250	16,405,700
2025-09-16	10.030	10.080	9.990	10.080	10.080	9,597,144
2025-09-15	10.130	10.130	9.990	10.040	10.040	13,894,178
2025-09-12	10.170	10.430	10.110	10.130	10.130	14,790,310
2025-09-11	10.110	10.190	9.960	10.180	10.180	13,221,999
2025-09-10	10.050	10.150	10.020	10.110	10.110	10,718,273
2025-09-09	10.150	10.160	9.970	10.020	10.020	13,046,581
2025-09-08	10.220	10.240	10.070	10.150	10.150	13,684,863
2025-09-05	10.120	10.310	9.960	10.200	10.200	15,210,086
2025-09-04	10.230	10.340	9.950	10.120	10.120	18,201,719
2025-09-03	10.380	10.420	10.090	10.140	10.140	16,166,018
2025-09-02	10.650	10.690	10.280	10.360	10.360	23,478,634
2025-09-01	10.630	10.840	10.550	10.690	10.690	20,844,774
2025-08-29	10.780	10.880	10.590	10.600	10.600	21,724,546
2025-08-28	10.950	10.960	10.430	10.850	10.850	35,151,173
2025-08-27	11.360	11.610	10.910	10.940	10.940	27,612,088
2025-08-26	11.170	11.380	11.100	11.270	11.270	24,531,684
2025-08-25	11.170	11.250	11.050	11.180	11.180	23,794,090
2025-08-22	10.920	11.150	10.910	11.140	11.140	22,342,240
2025-08-21	11.100	11.170	10.880	10.940	10.940	16,490,470
2025-08-20	11.080	11.110	10.860	11.070	11.070	21,447,400
2025-08-19	11.040	11.280	11.000	11.130	11.130	29,455,873
2025-08-18	10.860	11.220	10.800	11.050	11.050	33,481,003
2025-08-15	10.500	11.050	10.490	10.890	10.890	35,156,846
2025-08-14	10.700	10.730	10.450	10.470	10.470	20,180,900
2025-08-13	10.700	10.780	10.610	10.700	10.700	15,802,334
2025-08-12	10.770	10.770	10.600	10.690	10.690	13,597,046
2025-08-11	10.570	10.790	10.530	10.750	10.750	15,320,015
2025-08-08	11.010	11.030	10.600	10.600	10.600	30,247,764
2025-08-07	10.890	11.280	10.880	11.000	11.000	33,868,900
2025-08-06	10.900	11.050	10.880	10.930	10.930	16,029,487
2025-08-05	10.850	11.050	10.810	10.950	10.950	22,964,300
2025-08-04	10.800	11.020	10.620	10.880	10.880	20,781,448
2025-08-01	10.690	11.040	10.660	10.890	10.890	25,026,700
2025-07-31	10.700	10.870	10.610	10.650	10.650	15,676,648
2025-07-30	10.860	10.900	10.630	10.720	10.720	18,118,800
2025-07-29	10.830	10.880	10.690	10.850	10.850	13,668,000
2025-07-28	11.110	11.130	10.810	10.840	10.840	18,703,001
2025-07-25	11.180	11.230	11.010	11.040	11.040	21,427,602
2025-07-24	10.950	11.190	10.930	11.190	11.190	26,155,363
2025-07-23	11.000	11.260	10.910	10.930	10.930	28,156,309

← NewerPage 5 of 21 · 1,212 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.