Shandong Realcan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	2.860	2.890	2.840	2.870	2.864	22,782,177
2025-04-23	2.890	2.890	2.840	2.850	2.844	18,670,000
2025-04-22	2.810	2.870	2.810	2.860	2.854	28,483,150
2025-04-21	2.790	2.830	2.780	2.830	2.824	16,471,377
2025-04-18	2.800	2.840	2.770	2.810	2.804	15,137,800
2025-04-17	2.770	2.820	2.760	2.790	2.784	17,043,100
2025-04-16	2.810	2.820	2.720	2.780	2.774	22,945,400
2025-04-15	2.840	2.850	2.800	2.820	2.814	17,906,400
2025-04-14	2.800	2.880	2.800	2.840	2.834	29,395,877
2025-04-11	2.780	2.820	2.760	2.790	2.784	26,466,300
2025-04-10	2.820	2.860	2.780	2.790	2.784	41,760,260
2025-04-09	2.730	2.790	2.510	2.760	2.754	48,101,773
2025-04-08	2.710	2.850	2.710	2.760	2.754	57,540,140
2025-04-07	2.980	3.090	2.840	2.840	2.834	57,391,600
2025-04-03	3.140	3.220	3.110	3.160	3.153	89,199,237
2025-04-02	2.980	3.260	2.950	3.110	3.103	80,874,347
2025-04-01	2.890	3.020	2.890	2.990	2.984	34,190,365
2025-03-31	2.930	2.940	2.860	2.890	2.884	24,825,975
2025-03-28	2.990	3.020	2.950	2.960	2.954	17,115,300
2025-03-27	2.990	3.010	2.940	3.000	2.994	17,256,400
2025-03-26	2.960	3.000	2.960	2.990	2.984	15,824,700
2025-03-25	2.940	3.000	2.910	2.970	2.964	20,839,800
2025-03-24	3.040	3.060	2.890	2.940	2.934	44,643,086
2025-03-21	3.060	3.120	3.040	3.050	3.044	48,558,400
2025-03-20	3.030	3.060	3.010	3.040	3.034	22,687,621
2025-03-19	3.040	3.050	3.010	3.030	3.024	16,496,500
2025-03-18	3.060	3.060	3.020	3.040	3.034	17,044,200
2025-03-17	3.070	3.080	3.040	3.050	3.044	23,350,300
2025-03-14	3.010	3.070	2.990	3.070	3.063	30,700,940
2025-03-13	3.040	3.040	2.980	3.020	3.014	23,404,429
2025-03-12	3.010	3.070	2.990	3.040	3.034	38,414,471
2025-03-11	3.000	3.040	2.980	3.010	3.004	30,443,271
2025-03-10	3.000	3.100	3.000	3.060	3.054	51,282,920
2025-03-07	2.960	2.970	2.920	2.940	2.934	16,700,900
2025-03-06	2.960	2.990	2.940	2.980	2.974	18,067,800
2025-03-05	2.990	3.000	2.930	2.950	2.944	16,815,090
2025-03-04	2.970	3.000	2.950	2.990	2.984	13,316,080
2025-03-03	2.950	3.000	2.950	2.980	2.974	19,040,050
2025-02-28	3.010	3.030	2.940	2.950	2.944	20,693,100
2025-02-27	3.030	3.050	2.980	3.030	3.024	20,508,388
2025-02-26	2.990	3.030	2.990	3.030	3.024	20,644,730
2025-02-25	3.010	3.100	2.990	3.010	3.004	27,853,309
2025-02-24	3.060	3.100	3.020	3.030	3.024	39,307,000
2025-02-21	2.990	3.010	2.950	3.000	2.994	23,299,874
2025-02-20	2.980	3.060	2.970	3.000	2.994	23,575,268
2025-02-19	2.960	2.990	2.950	2.980	2.974	23,145,200
2025-02-18	3.080	3.110	2.970	2.970	2.964	35,959,982
2025-02-17	3.020	3.160	3.020	3.090	3.083	63,173,158
2025-02-14	2.930	2.990	2.920	2.980	2.974	34,201,304
2025-02-13	2.940	2.960	2.910	2.920	2.914	20,634,509
2025-02-12	2.940	2.960	2.910	2.940	2.934	18,612,339
2025-02-11	2.970	2.970	2.900	2.930	2.924	18,682,070
2025-02-10	2.890	2.980	2.890	2.970	2.964	32,029,839
2025-02-07	2.830	2.910	2.820	2.880	2.874	27,749,859
2025-02-06	2.810	2.840	2.760	2.840	2.834	21,667,704
2025-02-05	2.810	2.830	2.790	2.810	2.804	17,770,200
2025-01-27	2.790	2.850	2.770	2.770	2.764	19,636,230
2025-01-24	2.740	2.780	2.730	2.780	2.774	17,569,810
2025-01-23	2.770	2.820	2.760	2.760	2.754	17,045,908
2025-01-22	2.780	2.790	2.720	2.750	2.744	12,183,100

← NewerPage 7 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.