Shandong Realcan Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 2.830 | 2.840 | 2.770 | 2.780 | 2.774 | 15,070,078 |
| 2025-01-20 | 2.830 | 2.840 | 2.770 | 2.820 | 2.814 | 15,433,100 |
| 2025-01-17 | 2.790 | 2.820 | 2.770 | 2.790 | 2.784 | 13,505,100 |
| 2025-01-16 | 2.840 | 2.840 | 2.790 | 2.800 | 2.794 | 17,602,732 |
| 2025-01-15 | 2.810 | 2.820 | 2.760 | 2.790 | 2.784 | 14,787,508 |
| 2025-01-14 | 2.720 | 2.800 | 2.710 | 2.800 | 2.794 | 22,732,288 |
| 2025-01-13 | 2.660 | 2.720 | 2.640 | 2.710 | 2.704 | 19,055,800 |
| 2025-01-10 | 2.800 | 2.810 | 2.710 | 2.710 | 2.704 | 21,576,300 |
| 2025-01-09 | 2.800 | 2.820 | 2.780 | 2.790 | 2.784 | 15,381,197 |
| 2025-01-08 | 2.810 | 2.850 | 2.760 | 2.820 | 2.814 | 20,699,530 |
| 2025-01-07 | 2.840 | 2.840 | 2.750 | 2.830 | 2.824 | 22,716,400 |
| 2025-01-06 | 2.760 | 2.880 | 2.700 | 2.840 | 2.834 | 36,589,455 |
| 2025-01-03 | 2.890 | 2.900 | 2.750 | 2.770 | 2.764 | 31,521,140 |
| 2025-01-02 | 2.960 | 3.000 | 2.860 | 2.880 | 2.874 | 25,767,703 |
| 2024-12-31 | 3.040 | 3.060 | 2.960 | 2.970 | 2.964 | 21,397,577 |
| 2024-12-30 | 3.070 | 3.070 | 3.000 | 3.040 | 3.034 | 19,015,123 |
| 2024-12-27 | 3.000 | 3.110 | 2.970 | 3.080 | 3.073 | 32,787,593 |
| 2024-12-26 | 2.990 | 3.020 | 2.980 | 2.990 | 2.984 | 18,164,700 |
| 2024-12-25 | 3.060 | 3.090 | 2.940 | 3.000 | 2.994 | 32,515,098 |
| 2024-12-24 | 3.080 | 3.080 | 3.020 | 3.060 | 3.054 | 27,907,600 |
| 2024-12-23 | 3.220 | 3.230 | 3.030 | 3.050 | 3.044 | 51,866,900 |
| 2024-12-20 | 3.250 | 3.260 | 3.200 | 3.210 | 3.203 | 29,481,600 |
| 2024-12-19 | 3.210 | 3.260 | 3.150 | 3.230 | 3.223 | 33,331,455 |
| 2024-12-18 | 3.260 | 3.290 | 3.220 | 3.240 | 3.233 | 31,829,800 |
| 2024-12-17 | 3.430 | 3.450 | 3.250 | 3.270 | 3.263 | 55,250,100 |
| 2024-12-16 | 3.470 | 3.530 | 3.420 | 3.450 | 3.443 | 51,986,000 |
| 2024-12-13 | 3.530 | 3.590 | 3.440 | 3.470 | 3.463 | 76,115,926 |
| 2024-12-12 | 3.470 | 3.570 | 3.410 | 3.540 | 3.532 | 91,142,384 |
| 2024-12-11 | 3.320 | 3.510 | 3.310 | 3.450 | 3.443 | 61,283,430 |
| 2024-12-10 | 3.480 | 3.490 | 3.320 | 3.330 | 3.323 | 60,516,981 |
| 2024-12-09 | 3.420 | 3.500 | 3.360 | 3.400 | 3.393 | 65,934,482 |
| 2024-12-06 | 3.260 | 3.370 | 3.260 | 3.370 | 3.363 | 61,522,864 |
| 2024-12-05 | 3.220 | 3.270 | 3.200 | 3.270 | 3.263 | 28,511,894 |
| 2024-12-04 | 3.270 | 3.300 | 3.200 | 3.220 | 3.213 | 36,338,098 |
| 2024-12-03 | 3.280 | 3.290 | 3.230 | 3.280 | 3.273 | 32,554,828 |
| 2024-12-02 | 3.180 | 3.280 | 3.180 | 3.280 | 3.273 | 46,574,867 |
| 2024-11-29 | 3.200 | 3.220 | 3.130 | 3.180 | 3.173 | 32,910,831 |
| 2024-11-28 | 3.160 | 3.240 | 3.150 | 3.200 | 3.186 | 38,583,900 |
| 2024-11-27 | 3.100 | 3.150 | 3.020 | 3.150 | 3.136 | 30,004,057 |
| 2024-11-26 | 3.160 | 3.190 | 3.110 | 3.120 | 3.106 | 25,005,990 |
| 2024-11-25 | 3.150 | 3.180 | 3.080 | 3.150 | 3.136 | 31,564,360 |
| 2024-11-22 | 3.300 | 3.310 | 3.130 | 3.140 | 3.126 | 50,422,100 |
| 2024-11-21 | 3.290 | 3.340 | 3.220 | 3.320 | 3.306 | 57,297,922 |
| 2024-11-20 | 3.190 | 3.360 | 3.170 | 3.290 | 3.276 | 69,398,814 |
| 2024-11-19 | 3.240 | 3.260 | 3.100 | 3.180 | 3.166 | 90,928,934 |
| 2024-11-18 | 3.120 | 3.390 | 3.090 | 3.310 | 3.296 | 130,039,318 |
| 2024-11-15 | 3.200 | 3.210 | 3.060 | 3.080 | 3.067 | 49,094,338 |
| 2024-11-14 | 3.330 | 3.390 | 3.200 | 3.210 | 3.196 | 46,399,642 |
| 2024-11-13 | 3.410 | 3.440 | 3.270 | 3.310 | 3.296 | 95,332,335 |
| 2024-11-12 | 3.390 | 3.670 | 3.390 | 3.510 | 3.495 | 148,555,614 |
| 2024-11-11 | 3.460 | 3.520 | 3.310 | 3.390 | 3.375 | 88,799,634 |
| 2024-11-08 | 3.460 | 3.550 | 3.330 | 3.410 | 3.395 | 153,398,038 |
| 2024-11-07 | 3.060 | 3.370 | 3.030 | 3.370 | 3.355 | 116,641,919 |
| 2024-11-06 | 3.050 | 3.100 | 3.030 | 3.060 | 3.047 | 42,627,720 |
| 2024-11-05 | 3.020 | 3.060 | 3.010 | 3.050 | 3.037 | 48,235,190 |
| 2024-11-04 | 3.000 | 3.040 | 2.970 | 3.020 | 3.007 | 28,001,130 |
| 2024-11-01 | 3.090 | 3.140 | 3.000 | 3.020 | 3.007 | 49,958,695 |
| 2024-10-31 | 3.120 | 3.140 | 3.070 | 3.100 | 3.087 | 53,579,900 |
| 2024-10-30 | 3.050 | 3.190 | 3.040 | 3.140 | 3.126 | 52,186,450 |
| 2024-10-29 | 3.190 | 3.230 | 3.030 | 3.050 | 3.037 | 61,464,780 |
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.