China Reform Health Management and Services Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 16.450 | 16.650 | 15.400 | 15.980 | 15.980 | 95,961,313 |
| 2024-10-24 | 16.720 | 17.350 | 15.700 | 16.010 | 16.010 | 138,373,059 |
| 2024-10-23 | 15.210 | 16.720 | 14.900 | 16.720 | 16.720 | 124,161,377 |
| 2024-10-22 | 14.300 | 15.710 | 13.960 | 15.200 | 15.200 | 108,106,103 |
| 2024-10-21 | 13.530 | 14.430 | 13.430 | 14.430 | 14.430 | 106,895,829 |
| 2024-10-18 | 11.910 | 13.120 | 11.910 | 13.120 | 13.120 | 74,493,489 |
| 2024-10-17 | 11.900 | 12.710 | 11.740 | 11.930 | 11.930 | 87,791,746 |
| 2024-10-16 | 10.550 | 11.780 | 10.550 | 11.680 | 11.680 | 80,690,108 |
| 2024-10-15 | 10.770 | 11.460 | 10.550 | 10.710 | 10.710 | 69,766,188 |
| 2024-10-14 | 10.060 | 10.670 | 9.870 | 10.670 | 10.670 | 55,994,155 |
| 2024-10-11 | 9.850 | 10.260 | 9.430 | 9.700 | 9.700 | 58,326,810 |
| 2024-10-10 | 11.280 | 11.380 | 10.000 | 10.020 | 10.020 | 94,922,416 |
| 2024-10-09 | 11.000 | 11.300 | 10.270 | 11.040 | 11.040 | 113,842,807 |
| 2024-10-08 | 10.270 | 10.270 | 9.760 | 10.270 | 10.270 | 50,096,742 |
| 2024-09-30 | 8.990 | 9.340 | 8.710 | 9.340 | 9.340 | 50,663,992 |
| 2024-09-27 | 8.200 | 8.730 | 8.070 | 8.490 | 8.490 | 36,420,399 |
| 2024-09-26 | 7.810 | 7.960 | 7.740 | 7.940 | 7.940 | 20,559,432 |
| 2024-09-25 | 7.730 | 8.030 | 7.660 | 7.800 | 7.800 | 25,694,992 |
| 2024-09-24 | 7.540 | 7.700 | 7.380 | 7.640 | 7.640 | 20,330,234 |
| 2024-09-23 | 7.620 | 7.710 | 7.350 | 7.480 | 7.480 | 20,074,702 |
| 2024-09-20 | 7.240 | 7.850 | 7.230 | 7.580 | 7.580 | 43,248,471 |
| 2024-09-19 | 6.890 | 7.250 | 6.860 | 7.240 | 7.240 | 19,993,402 |
| 2024-09-18 | 6.970 | 6.970 | 6.710 | 6.840 | 6.840 | 11,631,535 |
| 2024-09-13 | 7.040 | 7.140 | 6.920 | 6.970 | 6.970 | 14,261,957 |
| 2024-09-12 | 6.930 | 7.080 | 6.920 | 7.040 | 7.040 | 14,035,839 |
| 2024-09-11 | 6.830 | 7.030 | 6.790 | 6.950 | 6.950 | 14,542,445 |
| 2024-09-10 | 6.810 | 6.870 | 6.600 | 6.830 | 6.830 | 14,202,321 |
| 2024-09-09 | 6.680 | 7.050 | 6.600 | 6.800 | 6.800 | 16,329,011 |
| 2024-09-06 | 6.810 | 6.880 | 6.680 | 6.690 | 6.690 | 6,600,600 |
| 2024-09-05 | 6.670 | 6.840 | 6.670 | 6.820 | 6.820 | 9,265,300 |
| 2024-09-04 | 6.670 | 6.730 | 6.620 | 6.680 | 6.680 | 6,583,200 |
| 2024-09-03 | 6.730 | 6.790 | 6.640 | 6.680 | 6.680 | 9,979,705 |
| 2024-09-02 | 6.920 | 6.940 | 6.670 | 6.710 | 6.710 | 9,469,800 |
| 2024-08-30 | 6.810 | 7.040 | 6.790 | 6.890 | 6.890 | 16,545,510 |
| 2024-08-29 | 6.500 | 6.940 | 6.450 | 6.810 | 6.810 | 15,932,710 |
| 2024-08-28 | 6.460 | 6.610 | 6.340 | 6.540 | 6.540 | 8,112,771 |
| 2024-08-27 | 6.590 | 6.600 | 6.410 | 6.450 | 6.450 | 7,609,200 |
| 2024-08-26 | 6.470 | 6.630 | 6.420 | 6.580 | 6.580 | 7,672,501 |
| 2024-08-23 | 6.460 | 6.510 | 6.370 | 6.450 | 6.450 | 6,761,618 |
| 2024-08-22 | 6.600 | 6.660 | 6.400 | 6.430 | 6.430 | 9,228,300 |
| 2024-08-21 | 6.750 | 6.770 | 6.580 | 6.580 | 6.580 | 6,800,253 |
| 2024-08-20 | 6.800 | 6.830 | 6.550 | 6.690 | 6.690 | 11,882,200 |
| 2024-08-19 | 6.820 | 6.950 | 6.800 | 6.800 | 6.800 | 10,248,687 |
| 2024-08-16 | 6.920 | 7.050 | 6.820 | 6.850 | 6.850 | 9,111,610 |
| 2024-08-15 | 6.780 | 7.060 | 6.700 | 6.930 | 6.930 | 12,779,553 |
| 2024-08-14 | 6.910 | 6.950 | 6.790 | 6.800 | 6.800 | 9,185,551 |
| 2024-08-13 | 6.870 | 6.960 | 6.780 | 6.930 | 6.930 | 9,059,433 |
| 2024-08-12 | 7.140 | 7.140 | 6.810 | 6.860 | 6.860 | 15,432,802 |
| 2024-08-09 | 7.310 | 7.380 | 7.070 | 7.090 | 7.090 | 10,714,298 |
| 2024-08-08 | 7.170 | 7.320 | 7.130 | 7.260 | 7.260 | 12,718,606 |
| 2024-08-07 | 7.380 | 7.390 | 7.140 | 7.160 | 7.160 | 17,029,301 |
| 2024-08-06 | 7.350 | 7.440 | 7.190 | 7.420 | 7.420 | 20,755,887 |
| 2024-08-05 | 7.350 | 7.740 | 7.200 | 7.210 | 7.210 | 30,729,568 |
| 2024-08-02 | 7.360 | 7.690 | 7.310 | 7.520 | 7.520 | 36,073,072 |
| 2024-08-01 | 7.250 | 7.570 | 7.230 | 7.360 | 7.360 | 25,591,407 |
| 2024-07-31 | 6.960 | 7.420 | 6.930 | 7.300 | 7.300 | 34,520,038 |
| 2024-07-30 | 7.020 | 7.200 | 6.980 | 7.040 | 7.040 | 21,127,904 |
| 2024-07-29 | 7.080 | 7.250 | 6.910 | 7.110 | 7.110 | 22,278,580 |
| 2024-07-26 | 7.070 | 7.360 | 7.040 | 7.080 | 7.080 | 27,334,143 |
| 2024-07-25 | 7.140 | 7.270 | 6.880 | 7.140 | 7.140 | 44,586,300 |
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.