Shandong Realcan Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 2.740 | 2.760 | 2.690 | 2.750 | 2.724 | 21,576,037 |
| 2024-01-22 | 2.900 | 2.920 | 2.710 | 2.740 | 2.714 | 23,406,980 |
| 2024-01-19 | 2.940 | 2.960 | 2.900 | 2.910 | 2.882 | 14,626,700 |
| 2024-01-18 | 2.990 | 2.990 | 2.870 | 2.950 | 2.922 | 29,939,000 |
| 2024-01-17 | 3.080 | 3.100 | 2.990 | 2.990 | 2.961 | 16,855,630 |
| 2024-01-16 | 3.120 | 3.130 | 3.040 | 3.080 | 3.050 | 19,895,650 |
| 2024-01-15 | 3.110 | 3.140 | 3.080 | 3.110 | 3.080 | 11,088,316 |
| 2024-01-12 | 3.140 | 3.170 | 3.110 | 3.120 | 3.090 | 14,686,562 |
| 2024-01-11 | 3.110 | 3.160 | 3.100 | 3.140 | 3.110 | 12,453,300 |
| 2024-01-10 | 3.140 | 3.170 | 3.090 | 3.110 | 3.080 | 13,795,370 |
| 2024-01-09 | 3.130 | 3.180 | 3.120 | 3.150 | 3.120 | 13,861,669 |
| 2024-01-08 | 3.210 | 3.210 | 3.130 | 3.140 | 3.110 | 18,147,600 |
| 2024-01-05 | 3.270 | 3.280 | 3.200 | 3.210 | 3.179 | 15,008,000 |
| 2024-01-04 | 3.270 | 3.290 | 3.250 | 3.270 | 3.239 | 13,342,160 |
| 2024-01-03 | 3.260 | 3.340 | 3.250 | 3.280 | 3.249 | 21,817,171 |
| 2024-01-02 | 3.270 | 3.320 | 3.240 | 3.270 | 3.239 | 22,932,420 |
| 2023-12-29 | 3.250 | 3.290 | 3.240 | 3.270 | 3.239 | 18,291,460 |
| 2023-12-28 | 3.210 | 3.270 | 3.160 | 3.250 | 3.219 | 22,882,300 |
| 2023-12-27 | 3.210 | 3.230 | 3.160 | 3.220 | 3.189 | 17,597,700 |
| 2023-12-26 | 3.250 | 3.260 | 3.200 | 3.210 | 3.179 | 13,442,000 |
| 2023-12-25 | 3.260 | 3.280 | 3.210 | 3.240 | 3.209 | 15,148,400 |
| 2023-12-22 | 3.330 | 3.340 | 3.230 | 3.250 | 3.219 | 17,302,700 |
| 2023-12-21 | 3.310 | 3.340 | 3.270 | 3.320 | 3.288 | 15,113,756 |
| 2023-12-20 | 3.360 | 3.380 | 3.320 | 3.320 | 3.288 | 10,395,000 |
| 2023-12-19 | 3.380 | 3.400 | 3.320 | 3.350 | 3.318 | 16,857,850 |
| 2023-12-18 | 3.420 | 3.470 | 3.380 | 3.390 | 3.357 | 14,754,598 |
| 2023-12-15 | 3.490 | 3.490 | 3.420 | 3.420 | 3.387 | 15,984,698 |
| 2023-12-14 | 3.510 | 3.560 | 3.460 | 3.460 | 3.427 | 17,853,940 |
| 2023-12-13 | 3.480 | 3.580 | 3.470 | 3.520 | 3.486 | 20,112,050 |
| 2023-12-12 | 3.480 | 3.500 | 3.450 | 3.480 | 3.447 | 14,970,243 |
| 2023-12-11 | 3.500 | 3.510 | 3.450 | 3.490 | 3.456 | 22,176,940 |
| 2023-12-08 | 3.560 | 3.560 | 3.500 | 3.510 | 3.476 | 22,442,706 |
| 2023-12-07 | 3.610 | 3.610 | 3.540 | 3.540 | 3.506 | 15,786,700 |
| 2023-12-06 | 3.590 | 3.630 | 3.550 | 3.610 | 3.575 | 14,770,400 |
| 2023-12-05 | 3.640 | 3.660 | 3.600 | 3.610 | 3.575 | 14,419,800 |
| 2023-12-04 | 3.640 | 3.670 | 3.600 | 3.640 | 3.605 | 15,728,063 |
| 2023-12-01 | 3.630 | 3.680 | 3.610 | 3.640 | 3.605 | 18,105,530 |
| 2023-11-30 | 3.620 | 3.650 | 3.600 | 3.640 | 3.605 | 13,665,600 |
| 2023-11-29 | 3.670 | 3.690 | 3.610 | 3.630 | 3.595 | 14,961,387 |
| 2023-11-28 | 3.660 | 3.690 | 3.600 | 3.660 | 3.625 | 17,736,076 |
| 2023-11-27 | 3.720 | 3.750 | 3.660 | 3.670 | 3.635 | 20,181,250 |
| 2023-11-24 | 3.720 | 3.760 | 3.690 | 3.720 | 3.684 | 24,605,463 |
| 2023-11-23 | 3.660 | 3.720 | 3.660 | 3.710 | 3.674 | 20,174,850 |
| 2023-11-22 | 3.660 | 3.700 | 3.640 | 3.650 | 3.615 | 13,471,200 |
| 2023-11-21 | 3.690 | 3.700 | 3.650 | 3.670 | 3.635 | 16,611,455 |
| 2023-11-20 | 3.590 | 3.690 | 3.590 | 3.690 | 3.655 | 21,934,830 |
| 2023-11-17 | 3.550 | 3.600 | 3.530 | 3.600 | 3.565 | 11,625,700 |
| 2023-11-16 | 3.580 | 3.580 | 3.540 | 3.550 | 3.516 | 11,664,200 |
| 2023-11-15 | 3.600 | 3.610 | 3.560 | 3.580 | 3.546 | 13,794,800 |
| 2023-11-14 | 3.580 | 3.610 | 3.560 | 3.570 | 3.536 | 9,705,400 |
| 2023-11-13 | 3.590 | 3.610 | 3.550 | 3.580 | 3.546 | 12,066,530 |
| 2023-11-10 | 3.540 | 3.610 | 3.510 | 3.580 | 3.546 | 15,136,042 |
| 2023-11-09 | 3.600 | 3.630 | 3.550 | 3.550 | 3.516 | 13,134,400 |
| 2023-11-08 | 3.600 | 3.630 | 3.580 | 3.610 | 3.575 | 15,422,775 |
| 2023-11-07 | 3.590 | 3.600 | 3.550 | 3.580 | 3.546 | 14,214,554 |
| 2023-11-06 | 3.570 | 3.620 | 3.570 | 3.590 | 3.556 | 17,673,137 |
| 2023-11-03 | 3.610 | 3.630 | 3.540 | 3.550 | 3.516 | 17,810,700 |
| 2023-11-02 | 3.610 | 3.650 | 3.580 | 3.620 | 3.585 | 22,507,424 |
| 2023-11-01 | 3.610 | 3.640 | 3.590 | 3.630 | 3.595 | 24,364,900 |
| 2023-10-31 | 3.580 | 3.620 | 3.560 | 3.590 | 3.556 | 29,231,581 |
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.