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
2025-07-22	10.810	11.150	10.710	10.970	10.970	30,399,600
2025-07-21	10.880	10.920	10.800	10.860	10.860	14,416,401
2025-07-18	10.850	11.150	10.810	10.910	10.910	16,486,200
2025-07-17	10.730	10.890	10.710	10.860	10.860	18,998,949
2025-07-16	10.600	11.100	10.600	10.800	10.800	27,828,600
2025-07-15	10.630	10.750	10.380	10.690	10.690	33,711,400
2025-07-14	11.100	11.250	10.780	10.930	10.930	40,003,301
2025-07-11	10.380	10.770	10.350	10.720	10.720	26,030,378
2025-07-10	10.400	10.470	10.290	10.380	10.380	9,749,237
2025-07-09	10.460	10.490	10.370	10.380	10.380	10,982,564
2025-07-08	10.320	10.490	10.290	10.440	10.440	13,594,500
2025-07-07	10.380	10.430	10.300	10.320	10.320	10,545,200
2025-07-04	10.440	10.610	10.380	10.400	10.400	15,255,900
2025-07-03	10.410	10.580	10.400	10.470	10.470	10,647,000
2025-07-02	10.580	10.630	10.360	10.400	10.400	15,151,659
2025-07-01	10.610	10.870	10.570	10.630	10.630	21,942,200
2025-06-30	10.750	10.780	10.350	10.570	10.570	30,136,016
2025-06-27	10.710	11.150	10.550	10.750	10.750	41,936,556
2025-06-26	10.310	11.050	10.280	10.690	10.690	49,656,689
2025-06-25	10.250	10.330	10.130	10.310	10.310	15,599,795
2025-06-24	9.990	10.220	9.970	10.190	10.190	13,370,609
2025-06-23	9.740	10.030	9.680	9.950	9.950	9,196,395
2025-06-20	9.880	9.930	9.800	9.830	9.830	7,046,500
2025-06-19	10.040	10.070	9.820	9.850	9.850	12,002,008
2025-06-18	10.060	10.100	9.970	10.040	10.040	10,181,431
2025-06-17	10.080	10.220	10.030	10.110	10.110	10,195,389
2025-06-16	10.030	10.110	10.010	10.070	10.070	8,295,001
2025-06-13	10.180	10.210	10.050	10.060	10.060	14,012,063
2025-06-12	10.160	10.300	10.110	10.240	10.240	11,398,600
2025-06-11	10.270	10.330	10.160	10.200	10.200	16,621,217
2025-06-10	10.470	10.580	10.160	10.270	10.270	22,455,797
2025-06-09	10.180	10.420	10.120	10.310	10.310	18,901,663
2025-06-06	10.490	10.600	10.250	10.310	10.310	19,265,997
2025-06-05	10.600	10.690	10.290	10.370	10.370	37,225,321
2025-06-04	10.180	10.200	10.070	10.110	10.110	10,888,406
2025-06-03	10.120	10.250	10.060	10.140	10.140	8,602,441
2025-05-30	10.350	10.360	10.090	10.140	10.140	11,970,500
2025-05-29	10.120	10.370	10.120	10.370	10.370	15,830,953
2025-05-28	10.200	10.260	10.080	10.120	10.120	8,783,800
2025-05-27	10.210	10.230	10.110	10.210	10.210	7,495,300
2025-05-26	10.110	10.280	10.090	10.220	10.220	11,572,948
2025-05-23	10.440	10.440	10.180	10.210	10.210	26,639,922
2025-05-22	10.360	10.400	10.140	10.150	10.150	12,696,701
2025-05-21	10.490	10.490	10.320	10.410	10.410	9,506,201
2025-05-20	10.480	10.590	10.380	10.490	10.490	12,764,100
2025-05-19	10.350	10.490	10.250	10.490	10.490	10,832,276
2025-05-16	10.370	10.420	10.280	10.320	10.320	9,741,556
2025-05-15	10.600	10.640	10.300	10.360	10.360	14,084,301
2025-05-14	10.710	10.860	10.500	10.640	10.640	14,151,600
2025-05-13	10.680	10.740	10.580	10.670	10.670	13,402,301
2025-05-12	10.710	10.760	10.510	10.570	10.570	11,870,223
2025-05-09	10.780	10.860	10.550	10.570	10.570	11,034,423
2025-05-08	10.700	10.870	10.670	10.830	10.830	14,528,642
2025-05-07	10.990	11.100	10.620	10.730	10.730	23,153,252
2025-05-06	10.620	10.920	10.600	10.840	10.840	22,384,469
2025-04-30	10.280	10.620	10.220	10.490	10.490	17,150,220
2025-04-29	10.040	10.290	9.960	10.260	10.260	14,395,550
2025-04-28	10.380	10.380	9.940	10.110	10.110	19,817,019
2025-04-25	10.580	10.780	10.400	10.410	10.410	18,603,937
2025-04-24	10.550	10.680	10.370	10.450	10.450	18,396,650

← NewerPage 6 of 21 · 1,216 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.