Shandong Realcan Pharmaceutical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	2.100	2.130	2.070	2.100	2.091	13,586,450
2024-07-24	2.160	2.170	2.100	2.110	2.101	26,177,549
2024-07-23	2.170	2.220	2.160	2.180	2.171	24,845,004
2024-07-22	2.170	2.190	2.150	2.180	2.171	17,066,100
2024-07-19	2.190	2.220	2.170	2.180	2.171	22,141,204
2024-07-18	2.220	2.220	2.170	2.200	2.190	16,174,200
2024-07-17	2.210	2.250	2.200	2.220	2.210	14,674,290
2024-07-16	2.220	2.250	2.180	2.210	2.200	10,003,800
2024-07-15	2.260	2.290	2.220	2.220	2.210	11,023,730
2024-07-12	2.290	2.300	2.250	2.270	2.260	14,902,945
2024-07-11	2.200	2.330	2.200	2.290	2.280	26,020,800
2024-07-10	2.180	2.200	2.160	2.160	2.151	9,425,200
2024-07-09	2.210	2.220	2.120	2.200	2.190	14,629,149
2024-07-08	2.260	2.280	2.200	2.210	2.200	13,484,570
2024-07-05	2.200	2.280	2.160	2.280	2.270	18,933,603
2024-07-04	2.290	2.300	2.180	2.190	2.181	16,838,218
2024-07-03	2.280	2.310	2.260	2.290	2.280	13,235,407
2024-07-02	2.250	2.300	2.220	2.280	2.270	15,276,580
2024-07-01	2.190	2.240	2.180	2.240	2.230	9,616,200
2024-06-28	2.220	2.240	2.200	2.200	2.190	12,396,000
2024-06-27	2.260	2.270	2.200	2.220	2.210	10,471,600
2024-06-26	2.170	2.280	2.140	2.260	2.250	13,422,100
2024-06-25	2.180	2.200	2.140	2.160	2.151	11,817,100
2024-06-24	2.270	2.270	2.150	2.160	2.151	15,032,800
2024-06-21	2.230	2.300	2.210	2.280	2.270	12,765,809
2024-06-20	2.290	2.310	2.230	2.230	2.220	11,954,199
2024-06-19	2.330	2.340	2.280	2.280	2.270	10,336,100
2024-06-18	2.270	2.330	2.270	2.320	2.310	11,570,479
2024-06-17	2.290	2.320	2.270	2.270	2.260	7,709,600
2024-06-14	2.300	2.340	2.270	2.310	2.300	12,696,900
2024-06-13	2.370	2.380	2.300	2.310	2.300	11,794,961
2024-06-12	2.350	2.380	2.320	2.370	2.360	12,639,700
2024-06-11	2.350	2.370	2.270	2.360	2.350	19,699,700
2024-06-07	2.300	2.350	2.290	2.350	2.340	21,001,900
2024-06-06	2.420	2.420	2.160	2.260	2.250	34,682,600
2024-06-05	2.440	2.450	2.400	2.400	2.390	12,407,523
2024-06-04	2.440	2.450	2.400	2.440	2.429	14,194,100
2024-06-03	2.550	2.560	2.430	2.460	2.436	19,838,740
2024-05-31	2.520	2.570	2.510	2.560	2.535	12,843,060
2024-05-30	2.550	2.570	2.510	2.520	2.496	18,122,800
2024-05-29	2.610	2.620	2.540	2.570	2.545	15,341,400
2024-05-28	2.620	2.630	2.580	2.590	2.565	10,069,680
2024-05-27	2.630	2.650	2.550	2.610	2.585	20,634,330
2024-05-24	2.640	2.660	2.600	2.610	2.585	15,128,400
2024-05-23	2.710	2.720	2.620	2.640	2.615	18,772,200
2024-05-22	2.710	2.780	2.710	2.730	2.704	17,251,900
2024-05-21	2.760	2.770	2.700	2.720	2.694	17,689,000
2024-05-20	2.770	2.800	2.740	2.760	2.734	14,889,000
2024-05-17	2.780	2.800	2.740	2.780	2.753	13,562,900
2024-05-16	2.780	2.820	2.760	2.770	2.743	15,656,600
2024-05-15	2.800	2.830	2.780	2.790	2.763	13,136,600
2024-05-14	2.770	2.830	2.770	2.800	2.773	19,230,360
2024-05-13	2.840	2.840	2.760	2.760	2.734	24,669,488
2024-05-10	2.880	2.910	2.840	2.840	2.813	19,935,000
2024-05-09	2.910	2.940	2.880	2.890	2.862	23,703,799
2024-05-08	2.940	3.050	2.890	2.900	2.872	33,576,284
2024-05-07	2.890	2.950	2.830	2.940	2.912	33,448,830
2024-05-06	2.720	2.900	2.720	2.880	2.852	51,438,922
2024-04-30	2.660	2.700	2.620	2.680	2.654	29,094,694
2024-04-29	2.510	2.680	2.500	2.680	2.654	32,005,055

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.0020 CNY
2025-07-08	0.0040 CNY
2024-11-29	0.0070 CNY
2024-06-04	0.0130 CNY
2022-07-22	0.0090 CNY
2021-06-23	0.0180 CNY
2019-06-27	0.0520 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.