Shandong Realcan Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 3.400 | 3.550 | 3.330 | 3.530 | 3.527 | 102,381,884 |
| 2026-01-16 | 3.660 | 3.790 | 3.460 | 3.460 | 3.457 | 134,802,900 |
| 2026-01-15 | 3.800 | 3.800 | 3.540 | 3.590 | 3.587 | 227,745,958 |
| 2026-01-14 | 3.960 | 4.110 | 3.810 | 3.930 | 3.927 | 435,810,545 |
| 2026-01-13 | 3.500 | 3.830 | 3.440 | 3.830 | 3.827 | 249,392,374 |
| 2026-01-12 | 3.430 | 3.510 | 3.380 | 3.480 | 3.477 | 99,626,800 |
| 2026-01-09 | 3.360 | 3.370 | 3.310 | 3.370 | 3.367 | 80,339,999 |
| 2026-01-08 | 3.290 | 3.380 | 3.280 | 3.350 | 3.347 | 82,973,502 |
| 2026-01-07 | 3.330 | 3.340 | 3.280 | 3.290 | 3.287 | 67,082,442 |
| 2026-01-06 | 3.290 | 3.370 | 3.290 | 3.340 | 3.337 | 90,377,211 |
| 2026-01-05 | 3.250 | 3.290 | 3.220 | 3.290 | 3.287 | 68,442,062 |
| 2025-12-31 | 3.280 | 3.280 | 3.210 | 3.220 | 3.217 | 57,438,307 |
| 2025-12-30 | 3.310 | 3.320 | 3.220 | 3.270 | 3.267 | 73,020,928 |
| 2025-12-29 | 3.390 | 3.400 | 3.280 | 3.300 | 3.297 | 99,616,050 |
| 2025-12-26 | 3.420 | 3.460 | 3.380 | 3.400 | 3.397 | 88,004,600 |
| 2025-12-25 | 3.490 | 3.500 | 3.410 | 3.440 | 3.437 | 79,619,573 |
| 2025-12-24 | 3.420 | 3.490 | 3.380 | 3.490 | 3.487 | 89,603,165 |
| 2025-12-23 | 3.500 | 3.520 | 3.410 | 3.420 | 3.417 | 100,025,035 |
| 2025-12-22 | 3.560 | 3.580 | 3.490 | 3.530 | 3.527 | 103,743,932 |
| 2025-12-19 | 3.490 | 3.570 | 3.410 | 3.550 | 3.547 | 164,156,026 |
| 2025-12-18 | 3.360 | 3.560 | 3.350 | 3.510 | 3.507 | 204,218,545 |
| 2025-12-17 | 3.390 | 3.470 | 3.320 | 3.380 | 3.377 | 132,815,418 |
| 2025-12-16 | 3.560 | 3.560 | 3.360 | 3.400 | 3.397 | 159,530,203 |
| 2025-12-15 | 3.470 | 3.650 | 3.430 | 3.590 | 3.587 | 184,110,735 |
| 2025-12-12 | 3.510 | 3.640 | 3.450 | 3.510 | 3.507 | 190,984,804 |
| 2025-12-11 | 3.830 | 3.870 | 3.530 | 3.550 | 3.547 | 299,798,097 |
| 2025-12-10 | 3.850 | 4.030 | 3.810 | 3.900 | 3.897 | 397,154,054 |
| 2025-12-09 | 4.430 | 4.500 | 4.220 | 4.220 | 4.217 | 235,762,314 |
| 2025-12-08 | 4.690 | 4.690 | 4.050 | 4.690 | 4.686 | 551,018,403 |
| 2025-12-05 | 3.990 | 4.260 | 3.980 | 4.260 | 4.257 | 90,752,383 |
| 2025-12-04 | 3.780 | 3.870 | 3.600 | 3.870 | 3.867 | 335,684,120 |
| 2025-12-03 | 3.210 | 3.520 | 3.180 | 3.520 | 3.517 | 105,272,958 |
| 2025-12-02 | 3.150 | 3.250 | 3.140 | 3.200 | 3.198 | 79,152,077 |
| 2025-12-01 | 3.150 | 3.180 | 3.120 | 3.160 | 3.158 | 71,564,326 |
| 2025-11-28 | 3.130 | 3.150 | 3.070 | 3.120 | 3.118 | 85,323,546 |
| 2025-11-27 | 3.180 | 3.220 | 3.080 | 3.100 | 3.098 | 167,849,272 |
| 2025-11-26 | 2.910 | 3.190 | 2.900 | 3.190 | 3.188 | 157,485,554 |
| 2025-11-25 | 2.860 | 2.930 | 2.840 | 2.900 | 2.898 | 27,640,400 |
| 2025-11-24 | 2.840 | 2.860 | 2.830 | 2.840 | 2.838 | 27,500,078 |
| 2025-11-21 | 2.940 | 2.970 | 2.820 | 2.820 | 2.818 | 46,000,200 |
| 2025-11-20 | 2.960 | 2.990 | 2.930 | 2.970 | 2.968 | 24,359,900 |
| 2025-11-19 | 3.030 | 3.030 | 2.950 | 2.970 | 2.968 | 25,532,548 |
| 2025-11-18 | 3.050 | 3.090 | 2.990 | 3.020 | 3.018 | 36,189,855 |
| 2025-11-17 | 3.090 | 3.100 | 3.030 | 3.060 | 3.058 | 39,546,273 |
| 2025-11-14 | 3.050 | 3.120 | 3.050 | 3.100 | 3.098 | 48,514,030 |
| 2025-11-13 | 3.030 | 3.070 | 3.010 | 3.060 | 3.058 | 33,154,764 |
| 2025-11-12 | 3.020 | 3.060 | 3.010 | 3.040 | 3.038 | 30,025,360 |
| 2025-11-11 | 2.990 | 3.030 | 2.980 | 3.030 | 3.028 | 24,435,393 |
| 2025-11-10 | 2.980 | 3.010 | 2.960 | 2.990 | 2.988 | 26,678,627 |
| 2025-11-07 | 2.960 | 2.980 | 2.950 | 2.960 | 2.958 | 21,913,100 |
| 2025-11-06 | 2.950 | 2.970 | 2.940 | 2.970 | 2.968 | 22,872,300 |
| 2025-11-05 | 2.930 | 2.960 | 2.910 | 2.950 | 2.948 | 22,308,608 |
| 2025-11-04 | 2.930 | 2.940 | 2.910 | 2.930 | 2.928 | 19,264,036 |
| 2025-11-03 | 2.890 | 2.930 | 2.880 | 2.930 | 2.928 | 21,330,100 |
| 2025-10-31 | 2.850 | 2.900 | 2.850 | 2.880 | 2.878 | 18,696,782 |
| 2025-10-30 | 2.890 | 2.910 | 2.850 | 2.860 | 2.858 | 21,818,209 |
| 2025-10-29 | 2.890 | 2.900 | 2.860 | 2.900 | 2.898 | 13,615,292 |
| 2025-10-28 | 2.890 | 2.910 | 2.870 | 2.890 | 2.888 | 13,442,100 |
| 2025-10-27 | 2.910 | 2.920 | 2.880 | 2.890 | 2.888 | 16,633,540 |
| 2025-10-24 | 2.940 | 2.950 | 2.900 | 2.900 | 2.898 | 17,192,400 |
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.