Shandong Realcan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	3.120	3.190	3.090	3.190	3.176	51,184,708
2024-10-25	3.070	3.120	3.050	3.110	3.097	46,088,890
2024-10-24	3.030	3.130	3.020	3.060	3.047	35,844,598
2024-10-23	3.060	3.120	3.030	3.050	3.037	42,640,577
2024-10-22	3.050	3.070	3.010	3.060	3.047	41,150,090
2024-10-21	3.130	3.170	3.030	3.060	3.047	64,329,455
2024-10-18	2.990	3.210	2.990	3.130	3.116	101,823,251
2024-10-17	2.940	3.050	2.890	3.010	2.997	60,543,478
2024-10-16	2.870	3.000	2.850	2.940	2.927	35,738,500
2024-10-15	3.050	3.060	2.920	2.930	2.917	73,871,700
2024-10-14	2.980	3.130	2.900	3.100	3.087	91,220,052
2024-10-11	2.920	3.020	2.740	2.920	2.907	95,452,179
2024-10-10	3.050	3.180	2.870	2.920	2.907	132,276,225
2024-10-09	3.200	3.330	2.980	3.020	3.007	153,738,551
2024-10-08	3.190	3.190	3.020	3.190	3.176	126,906,034
2024-09-30	2.720	2.900	2.680	2.900	2.887	77,263,311
2024-09-27	2.570	2.720	2.570	2.640	2.629	45,834,623
2024-09-26	2.470	2.560	2.450	2.560	2.549	27,802,576
2024-09-25	2.450	2.520	2.430	2.470	2.459	35,137,292
2024-09-24	2.330	2.420	2.310	2.420	2.410	32,283,000
2024-09-23	2.350	2.390	2.300	2.310	2.300	25,395,191
2024-09-20	2.380	2.380	2.330	2.350	2.340	13,957,460
2024-09-19	2.310	2.380	2.300	2.370	2.360	18,563,900
2024-09-18	2.360	2.380	2.270	2.300	2.290	18,338,509
2024-09-13	2.380	2.410	2.350	2.370	2.360	14,044,400
2024-09-12	2.360	2.410	2.340	2.360	2.350	10,502,000
2024-09-11	2.380	2.390	2.320	2.360	2.350	16,906,200
2024-09-10	2.430	2.450	2.360	2.390	2.380	18,308,300
2024-09-09	2.370	2.470	2.370	2.420	2.410	24,106,399
2024-09-06	2.440	2.470	2.370	2.390	2.380	19,939,111
2024-09-05	2.380	2.470	2.380	2.450	2.439	22,853,300
2024-09-04	2.380	2.440	2.380	2.390	2.380	18,533,265
2024-09-03	2.370	2.420	2.360	2.390	2.380	16,627,200
2024-09-02	2.400	2.460	2.370	2.390	2.380	35,355,200
2024-08-30	2.300	2.520	2.290	2.420	2.410	53,543,970
2024-08-29	2.280	2.310	2.260	2.300	2.290	15,308,270
2024-08-28	2.250	2.310	2.220	2.290	2.280	18,588,240
2024-08-27	2.270	2.310	2.230	2.250	2.240	14,597,900
2024-08-26	2.200	2.280	2.180	2.270	2.260	15,993,300
2024-08-23	2.280	2.280	2.200	2.210	2.200	17,872,700
2024-08-22	2.330	2.400	2.280	2.280	2.270	24,507,774
2024-08-21	2.350	2.360	2.300	2.330	2.320	16,540,400
2024-08-20	2.350	2.380	2.340	2.360	2.350	13,889,990
2024-08-19	2.370	2.410	2.330	2.360	2.350	21,981,100
2024-08-16	2.340	2.370	2.320	2.360	2.350	17,805,700
2024-08-15	2.310	2.370	2.300	2.340	2.330	15,463,601
2024-08-14	2.330	2.330	2.280	2.320	2.310	10,057,300
2024-08-13	2.310	2.320	2.280	2.320	2.310	15,946,518
2024-08-12	2.310	2.360	2.310	2.320	2.310	21,897,700
2024-08-09	2.350	2.400	2.310	2.320	2.310	22,255,941
2024-08-08	2.290	2.390	2.270	2.350	2.340	33,236,880
2024-08-07	2.340	2.350	2.280	2.300	2.290	15,918,500
2024-08-06	2.270	2.330	2.260	2.330	2.320	26,302,200
2024-08-05	2.240	2.340	2.230	2.260	2.250	42,728,003
2024-08-02	2.230	2.290	2.210	2.240	2.230	21,787,100
2024-08-01	2.240	2.260	2.210	2.240	2.230	14,551,730
2024-07-31	2.170	2.240	2.150	2.240	2.230	17,334,500
2024-07-30	2.150	2.180	2.120	2.170	2.161	17,367,300
2024-07-29	2.120	2.150	2.090	2.140	2.131	13,581,779
2024-07-26	2.100	2.130	2.100	2.120	2.111	12,745,100

← NewerPage 9 of 21 · 1,212 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.