Shandong Realcan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	3.740	3.820	3.710	3.810	3.773	17,479,790
2023-04-28	3.750	3.750	3.690	3.750	3.714	13,839,671
2023-04-27	3.620	3.750	3.620	3.740	3.704	20,388,968
2023-04-26	3.570	3.650	3.570	3.640	3.605	9,421,803
2023-04-25	3.670	3.670	3.540	3.590	3.556	16,552,898
2023-04-24	3.610	3.690	3.600	3.670	3.635	15,387,635
2023-04-21	3.630	3.670	3.600	3.610	3.575	15,695,484
2023-04-20	3.710	3.730	3.600	3.640	3.605	27,085,435
2023-04-19	3.870	3.870	3.740	3.750	3.714	26,897,222
2023-04-18	3.910	3.920	3.870	3.870	3.833	13,408,653
2023-04-17	3.920	3.930	3.870	3.910	3.872	10,754,171
2023-04-14	3.950	3.970	3.910	3.920	3.882	11,352,810
2023-04-13	3.920	3.960	3.890	3.950	3.912	13,771,000
2023-04-12	3.910	3.940	3.900	3.920	3.882	9,071,560
2023-04-11	3.910	3.920	3.890	3.910	3.872	9,009,152
2023-04-10	3.960	3.970	3.900	3.920	3.882	12,899,900
2023-04-07	3.890	3.950	3.880	3.950	3.912	11,883,476
2023-04-06	3.910	3.920	3.880	3.890	3.853	10,749,275
2023-04-04	3.950	3.960	3.900	3.910	3.872	11,527,002
2023-04-03	3.940	3.980	3.930	3.940	3.902	10,748,362
2023-03-31	3.900	3.950	3.890	3.940	3.902	11,405,262
2023-03-30	3.970	3.980	3.870	3.910	3.872	21,449,362
2023-03-29	4.020	4.030	3.970	3.970	3.932	17,678,900
2023-03-28	4.000	4.050	4.000	4.030	3.991	9,652,363
2023-03-27	4.060	4.060	4.010	4.020	3.981	14,958,600
2023-03-24	4.060	4.100	4.050	4.060	4.021	14,540,610
2023-03-23	4.070	4.080	4.040	4.050	4.011	11,420,363
2023-03-22	4.060	4.090	4.050	4.060	4.021	10,375,160
2023-03-21	4.040	4.060	4.020	4.060	4.021	9,991,435
2023-03-20	4.070	4.090	4.020	4.040	4.001	18,664,464
2023-03-17	4.090	4.110	4.060	4.090	4.051	17,411,697
2023-03-16	4.070	4.120	4.040	4.090	4.051	18,490,765
2023-03-15	4.030	4.090	4.030	4.070	4.031	13,232,744
2023-03-14	4.080	4.080	3.980	4.020	3.981	19,871,966
2023-03-13	4.080	4.100	4.050	4.080	4.041	13,499,054
2023-03-10	4.150	4.150	4.080	4.080	4.041	22,049,451
2023-03-09	4.160	4.190	4.140	4.160	4.120	16,255,154
2023-03-08	4.140	4.180	4.120	4.160	4.120	14,758,695
2023-03-07	4.270	4.270	4.150	4.150	4.110	25,956,900
2023-03-06	4.260	4.280	4.230	4.270	4.229	19,601,100
2023-03-03	4.260	4.270	4.220	4.250	4.209	19,553,460
2023-03-02	4.260	4.270	4.230	4.260	4.219	19,406,436
2023-03-01	4.290	4.300	4.250	4.280	4.239	20,389,055
2023-02-28	4.220	4.280	4.220	4.280	4.239	20,590,178
2023-02-27	4.270	4.310	4.200	4.220	4.179	28,769,345
2023-02-24	4.320	4.330	4.260	4.290	4.249	44,557,395
2023-02-23	4.250	4.450	4.210	4.380	4.338	84,250,446
2023-02-22	4.250	4.250	4.210	4.250	4.209	23,895,753
2023-02-21	4.270	4.290	4.220	4.240	4.199	31,052,307
2023-02-20	4.300	4.330	4.200	4.270	4.229	38,805,908
2023-02-17	4.160	4.300	4.140	4.290	4.249	70,961,670
2023-02-16	4.200	4.310	4.150	4.190	4.150	67,287,155
2023-02-15	4.180	4.210	4.170	4.190	4.150	28,967,152
2023-02-14	4.160	4.180	4.150	4.180	4.140	27,008,395
2023-02-13	4.150	4.160	4.140	4.150	4.110	21,760,136
2023-02-10	4.120	4.170	4.110	4.140	4.100	25,962,563
2023-02-09	4.090	4.130	4.080	4.120	4.080	19,334,236
2023-02-08	4.110	4.120	4.090	4.100	4.061	17,889,124
2023-02-07	4.120	4.130	4.090	4.110	4.071	20,209,405
2023-02-06	4.140	4.160	4.100	4.110	4.071	18,621,054

← NewerPage 15 of 21 · 1,218 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.