Shandong Realcan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	2.520	2.530	2.460	2.520	2.496	18,752,098
2024-04-25	2.470	2.540	2.460	2.520	2.496	15,770,096
2024-04-24	2.450	2.500	2.430	2.470	2.446	14,492,980
2024-04-23	2.400	2.480	2.390	2.450	2.426	15,789,161
2024-04-22	2.440	2.460	2.370	2.400	2.377	19,053,431
2024-04-19	2.460	2.510	2.430	2.450	2.426	18,805,300
2024-04-18	2.550	2.550	2.470	2.470	2.446	19,933,816
2024-04-17	2.410	2.570	2.410	2.550	2.526	25,173,800
2024-04-16	2.590	2.620	2.390	2.400	2.377	32,896,701
2024-04-15	2.850	2.870	2.580	2.630	2.605	46,622,206
2024-04-12	2.880	2.950	2.860	2.870	2.842	20,372,700
2024-04-11	2.860	2.960	2.840	2.900	2.872	22,005,508
2024-04-10	2.960	2.970	2.850	2.860	2.833	23,121,190
2024-04-09	2.830	2.990	2.830	2.960	2.932	33,450,446
2024-04-08	2.920	2.920	2.820	2.840	2.813	27,208,422
2024-04-03	2.980	3.080	2.880	2.940	2.912	45,236,206
2024-04-02	3.040	3.040	2.960	2.980	2.951	47,362,619
2024-04-01	2.970	3.170	2.920	3.090	3.060	95,249,002
2024-03-29	2.730	3.030	2.730	3.030	3.001	48,578,029
2024-03-28	2.710	2.810	2.690	2.750	2.724	20,336,204
2024-03-27	2.760	2.820	2.710	2.710	2.684	22,064,508
2024-03-26	2.720	2.780	2.710	2.770	2.743	21,691,692
2024-03-25	2.780	2.810	2.720	2.720	2.694	20,603,499
2024-03-22	2.860	2.870	2.760	2.800	2.773	27,546,960
2024-03-21	2.890	2.910	2.850	2.880	2.852	20,855,400
2024-03-20	2.840	2.940	2.820	2.900	2.872	26,716,030
2024-03-19	2.890	2.910	2.830	2.840	2.813	34,268,169
2024-03-18	2.780	2.920	2.750	2.890	2.862	49,214,207
2024-03-15	2.670	2.780	2.670	2.760	2.734	32,195,021
2024-03-14	2.690	2.730	2.640	2.680	2.654	18,780,796
2024-03-13	2.750	2.750	2.650	2.680	2.654	23,144,109
2024-03-12	2.680	2.800	2.670	2.730	2.704	36,014,294
2024-03-11	2.570	2.650	2.560	2.650	2.625	22,537,501
2024-03-08	2.560	2.590	2.510	2.560	2.535	11,230,125
2024-03-07	2.580	2.630	2.560	2.560	2.535	16,838,535
2024-03-06	2.580	2.620	2.570	2.590	2.565	13,109,095
2024-03-05	2.630	2.640	2.580	2.600	2.575	16,153,730
2024-03-04	2.620	2.680	2.600	2.650	2.625	21,546,558
2024-03-01	2.600	2.640	2.580	2.620	2.595	20,728,100
2024-02-29	2.500	2.600	2.470	2.590	2.565	28,098,127
2024-02-28	2.690	2.810	2.520	2.530	2.506	44,848,696
2024-02-27	2.640	2.690	2.620	2.690	2.664	19,872,555
2024-02-26	2.600	2.690	2.580	2.630	2.605	26,663,959
2024-02-23	2.520	2.610	2.500	2.600	2.575	24,919,946
2024-02-22	2.480	2.530	2.460	2.530	2.506	19,433,502
2024-02-21	2.420	2.540	2.390	2.490	2.466	27,024,113
2024-02-20	2.420	2.470	2.370	2.440	2.417	18,550,016
2024-02-19	2.380	2.460	2.360	2.420	2.397	32,509,959
2024-02-08	2.180	2.350	2.150	2.350	2.327	44,047,725
2024-02-07	2.270	2.290	2.150	2.190	2.169	37,415,119
2024-02-06	2.140	2.370	2.050	2.280	2.258	35,188,161
2024-02-05	2.470	2.480	2.240	2.240	2.219	34,042,742
2024-02-02	2.580	2.650	2.370	2.490	2.466	27,065,100
2024-02-01	2.680	2.680	2.580	2.580	2.555	24,988,099
2024-01-31	2.770	2.810	2.670	2.680	2.654	21,912,715
2024-01-30	2.850	2.880	2.770	2.770	2.743	15,591,914
2024-01-29	2.950	2.970	2.860	2.860	2.833	15,687,190
2024-01-26	2.910	3.010	2.910	2.950	2.922	18,807,903
2024-01-25	2.800	2.940	2.800	2.920	2.892	20,290,000
2024-01-24	2.770	2.820	2.700	2.810	2.783	19,277,017

← NewerPage 11 of 21 · 1,212 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.