China Reform Health Management and Services Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 10.250 | 10.430 | 10.190 | 10.230 | 10.230 | 16,162,077 |
| 2025-01-17 | 10.150 | 10.490 | 10.060 | 10.270 | 10.270 | 18,689,741 |
| 2025-01-16 | 10.390 | 10.430 | 10.160 | 10.220 | 10.220 | 16,052,501 |
| 2025-01-15 | 10.500 | 10.530 | 10.130 | 10.290 | 10.290 | 17,336,100 |
| 2025-01-14 | 10.020 | 10.500 | 9.980 | 10.490 | 10.490 | 26,349,500 |
| 2025-01-13 | 9.960 | 10.090 | 9.740 | 9.970 | 9.970 | 15,394,478 |
| 2025-01-10 | 10.150 | 10.340 | 9.970 | 10.120 | 10.120 | 18,789,482 |
| 2025-01-09 | 9.960 | 10.210 | 9.920 | 10.160 | 10.160 | 15,941,300 |
| 2025-01-08 | 10.150 | 10.300 | 9.730 | 10.040 | 10.040 | 18,932,424 |
| 2025-01-07 | 10.000 | 10.120 | 9.860 | 10.090 | 10.090 | 13,684,200 |
| 2025-01-06 | 10.060 | 10.150 | 9.810 | 9.960 | 9.960 | 18,736,645 |
| 2025-01-03 | 10.500 | 10.550 | 10.000 | 10.060 | 10.060 | 22,884,701 |
| 2025-01-02 | 10.950 | 11.030 | 10.380 | 10.500 | 10.500 | 24,930,064 |
| 2024-12-31 | 11.400 | 11.600 | 10.980 | 10.980 | 10.980 | 19,981,094 |
| 2024-12-30 | 11.310 | 11.450 | 11.030 | 11.340 | 11.340 | 14,747,691 |
| 2024-12-27 | 11.400 | 11.630 | 11.270 | 11.370 | 11.370 | 17,980,374 |
| 2024-12-26 | 11.460 | 11.540 | 11.300 | 11.340 | 11.340 | 18,462,991 |
| 2024-12-25 | 11.910 | 12.000 | 11.200 | 11.450 | 11.450 | 26,266,803 |
| 2024-12-24 | 11.840 | 11.970 | 11.650 | 11.870 | 11.870 | 14,508,076 |
| 2024-12-23 | 12.510 | 12.550 | 11.800 | 11.850 | 11.850 | 29,347,291 |
| 2024-12-20 | 12.310 | 12.760 | 12.220 | 12.510 | 12.510 | 20,046,961 |
| 2024-12-19 | 12.130 | 12.390 | 11.970 | 12.340 | 12.340 | 15,600,589 |
| 2024-12-18 | 12.130 | 12.840 | 11.930 | 12.270 | 12.270 | 26,763,954 |
| 2024-12-17 | 12.530 | 12.590 | 12.000 | 12.100 | 12.100 | 27,174,544 |
| 2024-12-16 | 12.720 | 12.960 | 12.500 | 12.600 | 12.600 | 19,563,000 |
| 2024-12-13 | 13.190 | 13.190 | 12.690 | 12.720 | 12.720 | 27,662,817 |
| 2024-12-12 | 12.990 | 13.220 | 12.900 | 13.220 | 13.220 | 26,037,529 |
| 2024-12-11 | 12.920 | 13.100 | 12.840 | 13.000 | 13.000 | 20,419,627 |
| 2024-12-10 | 13.450 | 13.450 | 12.900 | 12.910 | 12.910 | 33,302,744 |
| 2024-12-09 | 13.640 | 13.720 | 12.840 | 13.040 | 13.040 | 42,633,494 |
| 2024-12-06 | 13.640 | 14.000 | 13.310 | 13.600 | 13.600 | 31,599,020 |
| 2024-12-05 | 13.300 | 13.810 | 13.130 | 13.700 | 13.700 | 28,596,088 |
| 2024-12-04 | 13.880 | 14.110 | 13.250 | 13.360 | 13.360 | 41,272,000 |
| 2024-12-03 | 14.050 | 14.420 | 13.700 | 13.950 | 13.950 | 44,164,208 |
| 2024-12-02 | 14.100 | 14.250 | 13.890 | 13.990 | 13.990 | 43,244,818 |
| 2024-11-29 | 13.410 | 14.500 | 13.300 | 14.170 | 14.170 | 67,838,654 |
| 2024-11-28 | 13.690 | 14.030 | 13.210 | 13.240 | 13.240 | 65,220,486 |
| 2024-11-27 | 12.600 | 13.860 | 12.220 | 13.860 | 13.860 | 87,491,268 |
| 2024-11-26 | 13.230 | 13.350 | 12.550 | 12.600 | 12.600 | 36,950,472 |
| 2024-11-25 | 14.080 | 14.300 | 12.520 | 13.090 | 13.090 | 65,376,840 |
| 2024-11-22 | 14.000 | 14.800 | 13.450 | 13.540 | 13.540 | 90,062,347 |
| 2024-11-21 | 14.000 | 14.890 | 13.900 | 14.200 | 14.200 | 147,301,587 |
| 2024-11-20 | 12.380 | 13.540 | 12.260 | 13.540 | 13.540 | 29,839,462 |
| 2024-11-19 | 12.000 | 12.320 | 11.830 | 12.310 | 12.310 | 34,121,444 |
| 2024-11-18 | 13.010 | 13.070 | 11.810 | 11.960 | 11.960 | 52,223,015 |
| 2024-11-15 | 13.300 | 13.650 | 13.030 | 13.070 | 13.070 | 33,864,420 |
| 2024-11-14 | 13.910 | 14.060 | 13.400 | 13.500 | 13.500 | 39,072,078 |
| 2024-11-13 | 14.830 | 14.930 | 13.760 | 13.900 | 13.900 | 71,650,450 |
| 2024-11-12 | 15.000 | 15.980 | 14.720 | 15.110 | 15.110 | 85,356,311 |
| 2024-11-11 | 14.220 | 15.490 | 14.090 | 14.950 | 14.950 | 97,572,609 |
| 2024-11-08 | 14.140 | 14.590 | 13.870 | 14.220 | 14.220 | 75,692,836 |
| 2024-11-07 | 13.470 | 13.980 | 13.280 | 13.940 | 13.940 | 50,398,259 |
| 2024-11-06 | 13.880 | 14.200 | 13.300 | 13.600 | 13.600 | 63,392,979 |
| 2024-11-05 | 13.460 | 14.060 | 13.400 | 13.890 | 13.890 | 68,896,001 |
| 2024-11-04 | 13.210 | 13.600 | 13.180 | 13.430 | 13.430 | 47,256,975 |
| 2024-11-01 | 14.500 | 14.590 | 13.300 | 13.520 | 13.520 | 94,046,026 |
| 2024-10-31 | 14.700 | 15.430 | 14.430 | 14.640 | 14.640 | 96,810,526 |
| 2024-10-30 | 14.900 | 15.580 | 14.590 | 15.000 | 15.000 | 105,576,184 |
| 2024-10-29 | 14.890 | 15.700 | 14.700 | 14.800 | 14.800 | 110,053,531 |
| 2024-10-28 | 15.600 | 16.270 | 14.410 | 14.800 | 14.800 | 129,150,111 |
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.