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
2025-04-23	10.450	10.650	10.440	10.480	10.480	15,754,282
2025-04-22	10.550	10.640	10.390	10.400	10.400	11,877,296
2025-04-21	10.380	10.650	10.310	10.550	10.550	14,466,900
2025-04-18	10.460	10.580	10.370	10.430	10.430	9,549,100
2025-04-17	10.340	10.620	10.320	10.490	10.490	14,669,000
2025-04-16	10.470	10.680	10.280	10.420	10.420	19,099,526
2025-04-15	10.550	10.620	10.420	10.500	10.500	13,112,400
2025-04-14	10.530	10.760	10.490	10.570	10.570	22,166,520
2025-04-11	10.290	10.620	10.210	10.390	10.390	23,274,116
2025-04-10	10.570	10.790	10.360	10.380	10.380	34,351,305
2025-04-09	10.370	10.490	9.480	10.350	10.350	39,042,487
2025-04-08	10.440	10.830	10.100	10.490	10.490	43,319,755
2025-04-07	10.870	11.140	10.440	10.440	10.440	34,979,400
2025-04-03	11.800	12.300	11.500	11.600	11.600	49,615,550
2025-04-02	11.040	12.220	11.010	11.940	11.940	69,372,124
2025-04-01	10.860	11.290	10.860	11.110	11.110	22,428,235
2025-03-31	10.810	10.980	10.550	10.850	10.850	17,890,734
2025-03-28	10.990	11.380	10.950	10.980	10.980	22,316,314
2025-03-27	10.690	11.430	10.620	10.960	10.960	32,165,026
2025-03-26	10.630	10.820	10.600	10.680	10.680	15,109,835
2025-03-25	11.160	11.160	10.450	10.690	10.690	31,091,815
2025-03-24	12.120	12.170	10.910	11.120	11.120	57,861,176
2025-03-21	12.700	12.760	12.010	12.120	12.120	43,236,434
2025-03-20	12.700	13.180	12.520	12.820	12.820	47,080,943
2025-03-19	12.620	12.850	12.420	12.640	12.640	34,066,801
2025-03-18	12.670	13.180	12.660	12.780	12.780	50,241,565
2025-03-17	12.930	13.110	12.600	12.620	12.620	48,561,740
2025-03-14	12.510	13.200	12.030	13.010	13.010	78,540,818
2025-03-13	12.560	13.100	12.270	12.770	12.770	116,793,731
2025-03-12	11.420	12.550	11.310	12.550	12.550	74,084,499
2025-03-11	11.490	11.710	11.270	11.410	11.410	41,659,808
2025-03-10	11.990	12.300	11.470	11.870	11.870	53,041,643
2025-03-07	11.880	11.950	11.540	11.610	11.610	23,211,298
2025-03-06	11.850	12.030	11.720	11.970	11.970	23,939,887
2025-03-05	11.880	11.950	11.590	11.750	11.750	18,412,400
2025-03-04	11.500	12.140	11.450	11.890	11.890	30,873,443
2025-03-03	11.310	11.930	11.090	11.590	11.590	32,229,480
2025-02-28	11.780	11.920	11.250	11.290	11.290	27,062,770
2025-02-27	12.030	12.150	11.600	11.820	11.820	26,792,776
2025-02-26	12.230	12.270	11.890	12.000	12.000	30,339,724
2025-02-25	11.970	12.560	11.860	12.280	12.280	41,398,100
2025-02-24	12.460	12.500	12.070	12.160	12.160	37,886,471
2025-02-21	12.370	12.610	12.120	12.500	12.500	40,911,378
2025-02-20	12.190	12.880	12.190	12.370	12.370	65,665,040
2025-02-19	11.800	12.210	11.750	12.010	12.010	40,518,315
2025-02-18	12.400	12.620	11.800	11.840	11.840	72,064,200
2025-02-17	13.000	13.770	12.660	12.780	12.780	126,323,788
2025-02-14	12.180	12.520	11.800	12.520	12.520	77,823,318
2025-02-13	11.740	11.800	11.370	11.380	11.380	31,162,218
2025-02-12	11.330	11.980	11.280	11.730	11.730	44,592,578
2025-02-11	11.840	11.880	11.290	11.400	11.400	50,722,000
2025-02-10	11.750	12.200	11.510	11.980	11.980	73,895,884
2025-02-07	10.830	11.910	10.750	11.500	11.500	80,928,036
2025-02-06	10.850	10.970	10.450	10.830	10.830	50,806,106
2025-02-05	9.900	10.650	9.830	10.650	10.650	42,122,145
2025-01-27	9.860	9.950	9.630	9.680	9.680	12,940,010
2025-01-24	9.660	9.880	9.600	9.760	9.760	21,562,841
2025-01-23	9.970	10.230	9.660	9.660	9.660	21,182,562
2025-01-22	9.940	10.000	9.800	9.850	9.850	13,087,510
2025-01-21	10.160	10.300	9.960	10.000	10.000	15,799,200

← NewerPage 7 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.