Shandong Realcan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.740	2.750	2.640	2.690	2.690	43,112,188
2026-07-20	2.730	2.800	2.710	2.750	2.750	48,910,602
2026-07-17	2.820	2.890	2.720	2.730	2.730	55,052,121
2026-07-16	2.790	2.870	2.760	2.850	2.850	50,075,359
2026-07-15	2.720	2.850	2.700	2.830	2.830	58,591,500
2026-07-14	2.630	2.760	2.610	2.740	2.740	49,905,898
2026-07-13	2.630	2.670	2.620	2.650	2.650	40,128,832
2026-07-10	2.540	2.690	2.510	2.640	2.640	50,173,992
2026-07-09	2.570	2.640	2.520	2.570	2.570	31,104,568
2026-07-08	2.560	2.630	2.520	2.590	2.590	25,053,969
2026-07-07	2.670	2.670	2.550	2.560	2.560	28,844,189
2026-07-06	2.640	2.680	2.610	2.660	2.660	30,615,068
2026-07-03	2.620	2.670	2.560	2.640	2.640	37,482,102
2026-07-02	2.580	2.680	2.560	2.590	2.590	37,288,801
2026-07-01	2.480	2.600	2.440	2.580	2.580	44,300,793
2026-06-30	2.510	2.530	2.440	2.460	2.460	26,010,736
2026-06-29	2.430	2.540	2.380	2.520	2.518	32,108,107
2026-06-26	2.520	2.530	2.450	2.450	2.448	24,733,400
2026-06-25	2.610	2.610	2.520	2.530	2.528	28,299,010
2026-06-24	2.700	2.730	2.610	2.620	2.618	31,888,500
2026-06-23	2.590	2.810	2.590	2.700	2.698	51,317,278
2026-06-22	2.640	2.640	2.510	2.600	2.598	29,978,900
2026-06-18	2.590	2.680	2.570	2.640	2.638	22,994,215
2026-06-17	2.680	2.690	2.590	2.610	2.608	23,648,100
2026-06-16	2.710	2.720	2.660	2.690	2.688	22,590,697
2026-06-15	2.720	2.770	2.690	2.720	2.718	23,620,220
2026-06-12	2.670	2.730	2.620	2.710	2.708	26,074,503
2026-06-11	2.690	2.700	2.610	2.640	2.638	23,229,643
2026-06-10	2.710	2.720	2.650	2.690	2.688	25,488,526
2026-06-09	2.770	2.770	2.690	2.730	2.728	20,586,902
2026-06-08	2.830	2.850	2.730	2.740	2.738	32,708,640
2026-06-05	2.820	2.890	2.820	2.870	2.868	25,626,219
2026-06-04	2.860	2.890	2.800	2.810	2.808	18,984,228
2026-06-03	2.910	2.920	2.850	2.870	2.868	18,712,806
2026-06-02	2.930	2.950	2.890	2.920	2.918	22,564,200
2026-06-01	2.870	2.950	2.840	2.940	2.938	29,675,257
2026-05-29	2.860	2.920	2.840	2.870	2.868	31,815,403
2026-05-28	2.810	2.890	2.800	2.860	2.858	30,608,320
2026-05-27	2.870	2.880	2.790	2.800	2.798	28,923,774
2026-05-26	2.910	2.920	2.840	2.880	2.878	27,438,311
2026-05-25	2.920	2.950	2.900	2.930	2.928	20,597,568
2026-05-22	2.930	2.950	2.900	2.930	2.928	23,498,347
2026-05-21	2.990	3.010	2.910	2.920	2.918	29,684,900
2026-05-20	3.030	3.040	2.980	2.980	2.978	22,254,000
2026-05-19	3.020	3.070	3.010	3.050	3.048	23,052,302
2026-05-18	3.020	3.030	2.980	3.020	3.018	26,784,080
2026-05-15	3.050	3.070	3.020	3.030	3.028	26,127,929
2026-05-14	3.130	3.130	3.040	3.050	3.048	42,509,474
2026-05-13	3.150	3.160	3.120	3.130	3.128	31,753,736
2026-05-12	3.200	3.200	3.150	3.150	3.148	37,072,788
2026-05-11	3.180	3.210	3.130	3.210	3.208	60,239,992
2026-05-08	3.180	3.180	3.140	3.160	3.158	38,160,136
2026-05-07	3.190	3.200	3.140	3.180	3.178	49,688,582
2026-05-06	3.180	3.200	3.160	3.190	3.188	39,715,540
2026-04-30	3.240	3.250	3.160	3.180	3.178	49,333,109
2026-04-29	3.200	3.260	3.160	3.250	3.247	44,889,967
2026-04-28	3.200	3.300	3.190	3.220	3.217	53,327,000
2026-04-27	3.200	3.210	3.110	3.210	3.208	55,488,320
2026-04-24	3.210	3.240	3.170	3.220	3.217	53,482,021
2026-04-23	3.340	3.350	3.220	3.240	3.237	77,202,977

← NewerPage 2 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.