Shandong Realcan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	3.480	3.600	3.470	3.590	3.556	35,011,012
2023-10-27	3.360	3.490	3.330	3.480	3.447	27,424,237
2023-10-26	3.340	3.370	3.290	3.350	3.318	11,873,100
2023-10-25	3.290	3.370	3.280	3.350	3.318	15,929,800
2023-10-24	3.210	3.290	3.200	3.280	3.249	13,400,131
2023-10-23	3.280	3.300	3.190	3.210	3.179	16,016,033
2023-10-20	3.320	3.340	3.270	3.290	3.258	15,930,585
2023-10-19	3.380	3.410	3.320	3.330	3.298	16,267,978
2023-10-18	3.500	3.510	3.390	3.400	3.367	15,940,000
2023-10-17	3.540	3.560	3.480	3.510	3.476	13,634,700
2023-10-16	3.570	3.620	3.510	3.540	3.506	15,271,400
2023-10-13	3.530	3.620	3.510	3.570	3.536	23,519,600
2023-10-12	3.500	3.570	3.490	3.540	3.506	17,343,200
2023-10-11	3.450	3.550	3.440	3.490	3.456	17,758,488
2023-10-10	3.520	3.530	3.430	3.440	3.407	15,375,143
2023-10-09	3.530	3.540	3.460	3.500	3.466	17,905,600
2023-09-28	3.570	3.580	3.510	3.530	3.496	14,993,300
2023-09-27	3.490	3.580	3.490	3.570	3.536	22,689,400
2023-09-26	3.530	3.550	3.490	3.500	3.466	9,503,300
2023-09-25	3.510	3.570	3.490	3.530	3.496	12,442,300
2023-09-22	3.460	3.530	3.440	3.520	3.486	11,080,800
2023-09-21	3.520	3.530	3.480	3.480	3.447	9,790,000
2023-09-20	3.520	3.570	3.500	3.530	3.496	11,988,200
2023-09-19	3.530	3.570	3.510	3.520	3.486	11,505,151
2023-09-18	3.540	3.560	3.510	3.530	3.496	12,463,500
2023-09-15	3.460	3.550	3.450	3.540	3.506	22,402,075
2023-09-14	3.490	3.500	3.430	3.450	3.417	11,108,900
2023-09-13	3.520	3.530	3.450	3.460	3.427	16,904,300
2023-09-12	3.460	3.560	3.450	3.530	3.496	27,500,620
2023-09-11	3.380	3.470	3.370	3.460	3.427	15,902,600
2023-09-08	3.370	3.380	3.360	3.370	3.338	6,127,890
2023-09-07	3.450	3.460	3.380	3.380	3.348	10,196,100
2023-09-06	3.430	3.460	3.400	3.450	3.417	7,998,200
2023-09-05	3.470	3.470	3.420	3.430	3.397	10,333,600
2023-09-04	3.410	3.470	3.410	3.470	3.437	12,550,445
2023-09-01	3.430	3.440	3.400	3.410	3.377	10,596,300
2023-08-31	3.430	3.460	3.370	3.450	3.417	15,140,130
2023-08-30	3.450	3.480	3.420	3.440	3.407	14,299,430
2023-08-29	3.450	3.480	3.420	3.470	3.437	18,442,100
2023-08-28	3.500	3.530	3.420	3.440	3.407	29,042,676
2023-08-25	3.360	3.430	3.340	3.360	3.328	16,183,447
2023-08-24	3.390	3.410	3.340	3.370	3.338	14,548,688
2023-08-23	3.430	3.470	3.380	3.390	3.357	16,265,407
2023-08-22	3.470	3.500	3.380	3.430	3.397	23,050,117
2023-08-21	3.500	3.550	3.450	3.470	3.437	23,278,560
2023-08-18	3.700	3.720	3.530	3.530	3.496	50,878,107
2023-08-17	3.700	3.850	3.680	3.750	3.714	50,683,832
2023-08-16	3.790	3.900	3.720	3.720	3.684	58,878,009
2023-08-15	3.730	3.880	3.670	3.840	3.803	81,043,313
2023-08-14	3.660	3.800	3.640	3.790	3.754	66,323,294
2023-08-11	3.610	3.850	3.590	3.710	3.674	72,928,738
2023-08-10	3.650	3.660	3.580	3.600	3.565	18,170,630
2023-08-09	3.590	3.690	3.550	3.640	3.605	35,038,193
2023-08-08	3.520	3.610	3.490	3.600	3.565	18,541,904
2023-08-07	3.590	3.600	3.510	3.540	3.506	13,942,741
2023-08-04	3.640	3.650	3.600	3.600	3.565	15,558,156
2023-08-03	3.530	3.650	3.520	3.650	3.615	27,028,932
2023-08-02	3.570	3.580	3.530	3.540	3.506	13,414,907
2023-08-01	3.580	3.600	3.560	3.570	3.536	13,382,103
2023-07-31	3.560	3.590	3.550	3.570	3.536	14,649,219

← NewerPage 13 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.