Shandong Realcan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	2.930	2.950	2.910	2.940	2.938	17,356,659
2025-10-22	2.920	2.950	2.910	2.930	2.928	20,245,008
2025-10-21	2.870	2.930	2.860	2.930	2.928	27,925,259
2025-10-20	2.850	2.870	2.850	2.870	2.868	12,975,901
2025-10-17	2.860	2.890	2.840	2.850	2.848	19,731,252
2025-10-16	2.870	2.880	2.850	2.870	2.868	14,448,000
2025-10-15	2.860	2.880	2.850	2.870	2.868	15,562,740
2025-10-14	2.870	2.880	2.850	2.860	2.858	19,270,320
2025-10-13	2.810	2.870	2.790	2.860	2.858	19,383,096
2025-10-10	2.830	2.870	2.820	2.860	2.858	18,359,220
2025-10-09	2.840	2.840	2.810	2.830	2.828	12,235,708
2025-09-30	2.830	2.840	2.810	2.830	2.828	13,833,800
2025-09-29	2.810	2.840	2.770	2.840	2.838	14,958,700
2025-09-26	2.810	2.830	2.790	2.810	2.808	14,929,410
2025-09-25	2.840	2.840	2.810	2.820	2.818	17,324,070
2025-09-24	2.820	2.850	2.800	2.840	2.838	23,267,282
2025-09-23	2.900	2.910	2.790	2.830	2.828	39,371,100
2025-09-22	2.950	2.960	2.880	2.900	2.898	31,522,768
2025-09-19	3.010	3.050	2.930	2.950	2.948	42,528,600
2025-09-18	3.030	3.070	2.990	3.010	3.008	48,598,600
2025-09-17	3.040	3.060	3.010	3.030	3.028	40,132,590
2025-09-16	2.980	3.050	2.970	3.050	3.048	56,481,820
2025-09-15	2.950	2.990	2.940	2.980	2.978	35,121,115
2025-09-12	2.940	2.960	2.920	2.950	2.948	30,648,261
2025-09-11	2.920	2.940	2.890	2.940	2.938	20,788,211
2025-09-10	2.920	2.940	2.910	2.930	2.928	19,919,635
2025-09-09	2.940	2.940	2.900	2.920	2.918	16,641,400
2025-09-08	2.900	2.940	2.890	2.940	2.938	19,549,650
2025-09-05	2.890	2.910	2.860	2.900	2.898	21,467,511
2025-09-04	2.870	2.910	2.860	2.890	2.888	24,678,200
2025-09-03	2.920	2.930	2.860	2.870	2.868	26,823,400
2025-09-02	2.930	2.950	2.890	2.920	2.918	28,365,575
2025-09-01	2.920	2.950	2.880	2.930	2.928	33,921,561
2025-08-29	2.950	2.960	2.900	2.920	2.918	29,974,978
2025-08-28	2.990	3.010	2.880	2.960	2.958	68,257,400
2025-08-27	3.080	3.080	2.990	2.990	2.988	53,918,400
2025-08-26	3.060	3.080	3.040	3.070	3.068	36,256,550
2025-08-25	3.040	3.080	3.030	3.070	3.068	37,137,890
2025-08-22	3.060	3.060	3.010	3.040	3.038	30,096,192
2025-08-21	3.060	3.070	3.040	3.050	3.048	27,411,375
2025-08-20	3.030	3.070	3.020	3.050	3.048	32,696,600
2025-08-19	3.010	3.060	2.990	3.040	3.038	43,682,725
2025-08-18	3.000	3.020	2.980	3.000	2.998	36,012,561
2025-08-15	2.970	2.990	2.960	2.980	2.978	36,276,530
2025-08-14	3.060	3.060	2.970	2.970	2.968	47,790,340
2025-08-13	3.100	3.110	3.040	3.050	3.048	43,861,200
2025-08-12	3.110	3.190	3.070	3.090	3.088	57,629,730
2025-08-11	3.090	3.120	3.080	3.110	3.108	22,183,550
2025-08-08	3.100	3.120	3.060	3.100	3.098	28,390,600
2025-08-07	3.110	3.160	3.080	3.100	3.098	40,018,700
2025-08-06	3.160	3.190	3.090	3.110	3.108	36,320,500
2025-08-05	3.160	3.210	3.130	3.160	3.158	31,080,700
2025-08-04	3.160	3.160	3.080	3.160	3.158	34,867,000
2025-08-01	3.140	3.200	3.130	3.180	3.178	41,323,560
2025-07-31	3.140	3.170	3.110	3.130	3.128	37,631,700
2025-07-30	3.100	3.170	3.080	3.130	3.128	41,628,340
2025-07-29	3.100	3.110	3.040	3.100	3.098	31,145,528
2025-07-28	3.130	3.150	3.100	3.100	3.098	24,560,530
2025-07-25	3.140	3.180	3.110	3.120	3.118	34,647,850
2025-07-24	3.090	3.140	3.090	3.130	3.128	29,751,240

← NewerPage 5 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.