R&G PharmaStudies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	50.760	53.530	49.800	50.650	50.650	3,406,046
2026-07-21	53.000	53.300	48.400	51.790	51.790	4,876,789
2026-07-20	51.760	55.280	51.250	53.810	53.810	3,698,237
2026-07-17	58.260	59.000	51.610	52.520	52.520	5,428,370
2026-07-16	55.950	61.600	55.580	59.440	59.440	6,923,962
2026-07-15	52.340	59.370	52.230	58.290	58.290	7,683,597
2026-07-14	50.630	53.110	49.520	52.990	52.990	3,918,815
2026-07-13	52.510	52.670	50.760	51.140	51.140	3,277,285
2026-07-10	47.550	53.460	47.150	52.440	52.440	5,629,300
2026-07-09	46.860	49.750	46.580	48.300	48.300	3,074,319
2026-07-08	51.600	53.180	47.430	47.600	47.600	4,435,763
2026-07-07	53.820	54.480	51.810	51.980	51.980	3,790,284
2026-07-06	51.400	55.940	51.300	54.540	54.540	5,863,613
2026-07-03	51.700	52.880	50.410	51.910	51.910	3,426,736
2026-07-02	51.570	53.950	51.570	51.630	51.470	4,320,014
2026-07-01	49.200	53.390	47.010	53.160	52.995	6,098,717
2026-06-30	51.350	51.940	49.650	50.090	49.935	3,939,764
2026-06-29	49.200	53.500	47.790	52.670	52.506	5,475,727
2026-06-26	49.330	53.610	48.610	49.940	49.785	4,015,304
2026-06-25	51.190	51.700	48.030	49.620	49.466	4,131,408
2026-06-24	50.020	52.530	49.930	52.050	51.888	3,746,381
2026-06-23	48.800	51.740	48.580	49.920	49.765	3,429,935
2026-06-22	47.130	49.150	45.970	49.050	48.898	2,815,853
2026-06-18	46.440	48.080	45.950	47.050	46.904	2,366,900
2026-06-17	45.300	46.890	45.140	46.860	46.715	1,803,422
2026-06-16	47.180	47.250	45.100	45.750	45.608	1,591,183
2026-06-15	46.030	46.330	45.300	46.060	45.917	1,346,900
2026-06-12	45.180	46.370	44.500	45.950	45.807	1,299,900
2026-06-11	44.500	45.080	43.800	44.580	44.442	782,600
2026-06-10	45.080	46.550	44.460	45.100	44.960	1,191,700
2026-06-09	45.000	45.550	44.000	45.100	44.960	1,098,300
2026-06-08	46.030	46.470	43.790	44.500	44.362	1,374,649
2026-06-05	46.590	48.500	46.120	46.490	46.346	1,431,500
2026-06-04	46.980	47.110	46.090	46.380	46.236	1,269,420
2026-06-03	48.910	48.970	46.500	47.080	46.934	2,223,310
2026-06-02	50.200	50.200	48.550	48.910	48.758	1,398,813
2026-06-01	50.700	51.330	49.920	50.130	49.974	1,352,688
2026-05-29	50.990	52.880	50.010	50.740	50.582	2,451,942
2026-05-28	50.410	50.990	48.960	50.700	50.543	1,436,900
2026-05-27	49.590	51.040	48.520	50.410	50.254	2,015,000
2026-05-26	51.640	51.640	49.280	49.800	49.645	1,298,000
2026-05-25	53.780	53.980	50.430	51.650	51.490	2,209,108
2026-05-22	54.330	54.650	53.220	53.300	53.135	1,348,600
2026-05-21	55.200	56.760	54.330	54.370	54.201	2,260,142
2026-05-20	57.880	57.920	55.830	56.370	56.195	1,238,392
2026-05-19	56.800	58.430	56.570	57.500	57.321	1,088,564
2026-05-18	57.500	57.720	56.300	56.860	56.683	995,510
2026-05-15	58.600	59.300	57.030	57.520	57.341	1,589,100
2026-05-14	60.020	60.480	58.230	58.700	58.518	1,110,340
2026-05-13	60.890	60.980	59.350	60.020	59.834	1,478,313
2026-05-12	62.000	62.200	60.350	60.810	60.621	1,283,945
2026-05-11	61.030	62.590	60.200	62.300	62.107	1,671,600
2026-05-08	61.600	61.620	60.300	61.160	60.970	1,066,180
2026-05-07	61.390	62.450	61.170	61.780	61.588	1,087,100
2026-05-06	63.810	64.050	60.930	61.250	61.060	2,200,131
2026-04-30	63.010	64.600	62.020	63.760	63.562	1,090,967
2026-04-29	65.290	65.600	63.410	63.470	63.273	1,460,440
2026-04-28	66.660	67.400	62.520	65.830	65.626	3,057,500
2026-04-27	66.000	68.300	65.480	67.970	67.759	1,115,900
2026-04-24	66.530	67.780	65.130	66.610	66.403	1,283,800

← NewerPage 2 of 18 · 1,022 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.1603 CNY
2025-07-08	0.1600 CNY
2024-07-05	0.2000 CNY
2023-06-29	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.