Shandong Realcan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	3.090	3.140	3.070	3.080	3.078	36,443,500
2025-07-22	3.100	3.110	3.060	3.090	3.088	28,459,620
2025-07-21	3.040	3.110	3.030	3.100	3.098	33,628,120
2025-07-18	3.070	3.070	3.020	3.040	3.038	19,843,860
2025-07-17	3.030	3.060	3.010	3.060	3.058	29,633,170
2025-07-16	2.980	3.030	2.970	3.030	3.028	26,250,700
2025-07-15	3.030	3.040	2.950	2.990	2.988	29,348,350
2025-07-14	3.020	3.040	3.010	3.040	3.038	21,379,600
2025-07-11	3.050	3.050	3.000	3.020	3.018	26,452,860
2025-07-10	3.000	3.050	2.990	3.040	3.038	27,303,430
2025-07-09	3.000	3.010	2.980	3.000	2.998	21,038,070
2025-07-08	2.960	3.000	2.950	3.000	2.998	23,317,500
2025-07-07	2.980	3.030	2.950	2.970	2.964	29,576,700
2025-07-04	2.980	3.040	2.970	2.990	2.984	39,498,970
2025-07-03	2.940	2.990	2.890	2.970	2.964	39,946,000
2025-07-02	2.990	3.020	2.980	3.010	3.004	30,310,500
2025-07-01	2.960	2.990	2.950	2.990	2.984	21,202,400
2025-06-30	2.960	2.970	2.940	2.960	2.954	11,146,100
2025-06-27	2.930	2.980	2.930	2.960	2.954	17,987,640
2025-06-26	2.950	2.960	2.930	2.930	2.924	13,532,900
2025-06-25	2.940	2.960	2.910	2.950	2.944	16,451,820
2025-06-24	2.890	2.940	2.870	2.940	2.934	18,187,300
2025-06-23	2.840	2.900	2.820	2.900	2.894	15,650,500
2025-06-20	2.850	2.860	2.820	2.850	2.844	13,946,200
2025-06-19	2.900	2.910	2.830	2.840	2.834	21,191,760
2025-06-18	2.960	2.960	2.890	2.890	2.884	26,823,000
2025-06-17	2.960	3.020	2.950	2.970	2.964	28,298,409
2025-06-16	2.950	2.980	2.930	2.950	2.944	18,496,600
2025-06-13	3.010	3.040	2.950	2.960	2.954	32,121,100
2025-06-12	3.040	3.050	2.990	3.020	3.014	18,438,409
2025-06-11	3.040	3.070	3.020	3.030	3.024	22,970,300
2025-06-10	3.060	3.100	3.010	3.050	3.044	30,927,000
2025-06-09	3.000	3.070	3.000	3.050	3.044	40,065,170
2025-06-06	2.980	3.010	2.970	2.990	2.984	13,397,400
2025-06-05	3.030	3.040	2.970	2.990	2.984	18,559,600
2025-06-04	3.010	3.040	2.990	3.030	3.024	18,320,000
2025-06-03	2.980	3.030	2.960	3.020	3.014	25,930,160
2025-05-30	2.950	3.000	2.940	2.980	2.974	24,483,460
2025-05-29	2.910	2.970	2.890	2.960	2.954	22,344,798
2025-05-28	2.940	2.960	2.900	2.910	2.904	14,034,700
2025-05-27	2.900	2.950	2.880	2.950	2.944	22,981,800
2025-05-26	2.940	2.940	2.880	2.910	2.904	19,863,900
2025-05-23	2.990	2.990	2.930	2.930	2.924	27,078,700
2025-05-22	2.990	3.000	2.930	2.940	2.934	20,411,500
2025-05-21	2.990	3.040	2.970	2.990	2.984	31,664,700
2025-05-20	2.970	2.990	2.950	2.980	2.974	19,901,500
2025-05-19	2.970	2.970	2.920	2.970	2.964	17,212,189
2025-05-16	2.930	2.960	2.920	2.960	2.954	17,779,369
2025-05-15	2.950	2.960	2.930	2.930	2.924	12,800,900
2025-05-14	2.960	2.980	2.930	2.950	2.944	17,017,300
2025-05-13	2.980	3.000	2.940	2.950	2.944	24,485,900
2025-05-12	2.990	3.010	2.920	2.950	2.944	29,844,400
2025-05-09	3.040	3.050	2.960	2.970	2.964	28,073,695
2025-05-08	3.000	3.120	2.980	3.040	3.034	42,323,235
2025-05-07	3.000	3.150	3.000	3.040	3.034	59,231,900
2025-05-06	3.050	3.090	2.960	2.980	2.974	41,614,120
2025-04-30	2.820	3.030	2.820	2.950	2.944	53,461,310
2025-04-29	2.820	2.840	2.800	2.830	2.824	12,511,400
2025-04-28	2.900	2.910	2.810	2.810	2.804	26,026,053
2025-04-25	2.870	2.970	2.850	2.910	2.904	33,256,920

← NewerPage 6 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.