Shandong Realcan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	3.530	3.570	3.490	3.550	3.516	19,093,020
2023-07-27	3.540	3.570	3.520	3.530	3.496	17,127,800
2023-07-26	3.520	3.550	3.510	3.540	3.506	13,601,270
2023-07-25	3.490	3.530	3.480	3.520	3.486	15,690,100
2023-07-24	3.470	3.500	3.450	3.490	3.456	13,804,500
2023-07-21	3.410	3.470	3.390	3.470	3.437	18,186,300
2023-07-20	3.400	3.430	3.390	3.400	3.367	14,935,500
2023-07-19	3.380	3.410	3.370	3.400	3.367	6,352,100
2023-07-18	3.360	3.400	3.330	3.390	3.357	9,931,584
2023-07-17	3.380	3.380	3.340	3.360	3.328	7,721,584
2023-07-14	3.390	3.390	3.370	3.380	3.348	5,682,354
2023-07-13	3.370	3.410	3.360	3.390	3.357	6,846,636
2023-07-12	3.410	3.420	3.360	3.370	3.338	9,316,840
2023-07-11	3.400	3.420	3.380	3.420	3.387	7,090,256
2023-07-10	3.380	3.410	3.380	3.400	3.367	5,587,300
2023-07-07	3.370	3.400	3.360	3.380	3.348	6,853,268
2023-07-06	3.400	3.420	3.360	3.380	3.348	10,552,900
2023-07-05	3.430	3.440	3.400	3.400	3.367	6,804,701
2023-07-04	3.430	3.440	3.390	3.430	3.397	8,853,303
2023-07-03	3.400	3.440	3.400	3.430	3.397	9,959,179
2023-06-30	3.370	3.420	3.360	3.400	3.367	11,231,423
2023-06-29	3.340	3.380	3.330	3.370	3.338	10,603,527
2023-06-28	3.370	3.380	3.300	3.340	3.308	8,960,400
2023-06-27	3.290	3.390	3.290	3.360	3.328	11,923,179
2023-06-26	3.370	3.380	3.280	3.290	3.258	13,659,398
2023-06-21	3.370	3.400	3.350	3.380	3.348	8,461,989
2023-06-20	3.400	3.410	3.370	3.370	3.338	11,038,100
2023-06-19	3.440	3.440	3.390	3.400	3.367	11,328,459
2023-06-16	3.460	3.480	3.440	3.440	3.407	8,410,036
2023-06-15	3.480	3.480	3.420	3.460	3.427	8,547,200
2023-06-14	3.430	3.490	3.420	3.470	3.437	9,291,674
2023-06-13	3.440	3.450	3.420	3.430	3.397	8,312,751
2023-06-12	3.450	3.470	3.380	3.450	3.417	13,694,180
2023-06-09	3.460	3.490	3.450	3.460	3.427	11,529,353
2023-06-08	3.560	3.560	3.460	3.480	3.447	18,022,100
2023-06-07	3.560	3.580	3.550	3.560	3.526	6,102,733
2023-06-06	3.620	3.620	3.540	3.570	3.536	16,026,134
2023-06-05	3.610	3.630	3.590	3.630	3.595	9,626,607
2023-06-02	3.610	3.630	3.580	3.610	3.575	9,567,339
2023-06-01	3.600	3.640	3.540	3.600	3.565	12,729,778
2023-05-31	3.620	3.660	3.600	3.610	3.575	11,594,682
2023-05-30	3.610	3.620	3.550	3.610	3.575	11,909,464
2023-05-29	3.660	3.690	3.590	3.610	3.575	23,509,600
2023-05-26	3.640	3.680	3.610	3.680	3.645	10,351,096
2023-05-25	3.690	3.710	3.600	3.640	3.605	17,354,399
2023-05-24	3.780	3.780	3.680	3.710	3.674	15,679,357
2023-05-23	3.870	3.880	3.760	3.770	3.734	26,438,722
2023-05-22	3.670	3.960	3.660	3.840	3.803	57,415,745
2023-05-19	3.660	3.690	3.640	3.670	3.635	6,316,269
2023-05-18	3.720	3.730	3.650	3.670	3.635	11,932,800
2023-05-17	3.660	3.740	3.630	3.720	3.684	12,284,501
2023-05-16	3.700	3.700	3.650	3.650	3.615	9,271,250
2023-05-15	3.720	3.740	3.610	3.700	3.664	14,527,917
2023-05-12	3.730	3.760	3.710	3.720	3.684	8,720,896
2023-05-11	3.730	3.760	3.700	3.720	3.684	9,884,800
2023-05-10	3.720	3.740	3.690	3.710	3.674	11,076,131
2023-05-09	3.760	3.770	3.710	3.720	3.684	12,103,986
2023-05-08	3.770	3.810	3.740	3.750	3.714	10,569,533
2023-05-05	3.830	3.830	3.730	3.770	3.734	13,153,212
2023-05-04	3.740	3.820	3.710	3.810	3.773	17,479,790

← NewerPage 14 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.