HPGC Renmintongtai Pharmaceutical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.940 | 9.010 | 8.760 | 8.930 | 8.930 | 8,087,100 |
| 2026-10-19 | 8.900 | 9.000 | 8.600 | 8.740 | 8.740 | 6,694,000 |
| 2026-10-16 | 9.240 | 9.420 | 8.860 | 8.960 | 8.960 | 7,838,200 |
| 2026-10-15 | 9.160 | 9.330 | 9.040 | 9.090 | 9.090 | 7,178,400 |
| 2026-10-14 | 9.460 | 9.500 | 9.210 | 9.250 | 9.250 | 7,159,800 |
| 2026-10-13 | 9.270 | 9.520 | 8.930 | 9.460 | 9.460 | 9,714,000 |
| 2026-10-12 | 9.440 | 9.490 | 9.160 | 9.330 | 9.330 | 9,221,900 |
| 2026-10-09 | 9.200 | 9.530 | 8.980 | 9.520 | 9.520 | 11,194,467 |
| 2026-10-08 | 9.540 | 9.660 | 9.160 | 9.250 | 9.250 | 9,646,530 |
| 2026-09-30 | 9.320 | 9.550 | 9.310 | 9.430 | 9.430 | 6,904,682 |
| 2026-09-29 | 9.330 | 9.560 | 9.280 | 9.330 | 9.330 | 5,903,495 |
| 2026-09-28 | 9.620 | 9.730 | 9.370 | 9.400 | 9.400 | 8,239,978 |
| 2026-09-24 | 9.750 | 9.840 | 9.410 | 9.620 | 9.620 | 10,896,300 |
| 2026-09-23 | 10.040 | 10.070 | 9.670 | 9.690 | 9.690 | 11,967,700 |
| 2026-09-22 | 9.980 | 10.220 | 9.960 | 10.100 | 10.100 | 14,582,416 |
| 2026-09-21 | 9.660 | 10.140 | 9.660 | 10.080 | 10.080 | 17,881,600 |
| 2026-09-18 | 9.390 | 9.780 | 9.380 | 9.620 | 9.620 | 14,032,138 |
| 2026-09-17 | 9.330 | 9.470 | 9.290 | 9.380 | 9.380 | 8,313,900 |
| 2026-09-16 | 9.200 | 9.440 | 9.170 | 9.340 | 9.340 | 8,261,000 |
| 2026-09-15 | 9.560 | 9.570 | 9.250 | 9.260 | 9.260 | 8,321,500 |
| 2026-09-14 | 9.370 | 9.620 | 9.250 | 9.590 | 9.590 | 11,032,300 |
| 2026-09-11 | 9.620 | 9.700 | 9.340 | 9.430 | 9.430 | 13,635,400 |
| 2026-09-10 | 9.850 | 9.900 | 9.690 | 9.730 | 9.730 | 11,083,000 |
| 2026-09-09 | 10.250 | 10.270 | 9.850 | 9.960 | 9.960 | 17,046,400 |
| 2026-09-08 | 10.150 | 10.440 | 10.010 | 10.320 | 10.320 | 18,779,300 |
| 2026-09-07 | 10.100 | 10.300 | 10.030 | 10.140 | 10.140 | 13,550,396 |
| 2026-09-04 | 10.020 | 10.280 | 9.910 | 10.080 | 10.080 | 14,921,435 |
| 2026-09-03 | 10.210 | 10.240 | 9.910 | 10.020 | 10.020 | 14,411,038 |
| 2026-09-02 | 10.370 | 10.530 | 10.170 | 10.230 | 10.230 | 14,438,738 |
| 2026-09-01 | 10.050 | 10.650 | 10.000 | 10.470 | 10.470 | 23,785,742 |
| 2026-08-31 | 10.160 | 10.430 | 9.980 | 10.110 | 10.110 | 19,342,300 |
| 2026-08-28 | 10.470 | 10.520 | 10.290 | 10.310 | 10.310 | 24,835,640 |
| 2026-08-27 | 10.130 | 10.770 | 10.130 | 10.580 | 10.580 | 43,376,438 |
| 2026-08-26 | 10.160 | 10.440 | 10.010 | 10.180 | 10.180 | 40,265,738 |
| 2026-08-25 | 9.200 | 10.140 | 9.100 | 10.140 | 10.140 | 42,553,664 |
| 2026-08-24 | 9.620 | 9.740 | 9.150 | 9.220 | 9.220 | 24,322,401 |
| 2026-08-21 | 9.740 | 10.050 | 9.520 | 9.620 | 9.620 | 38,220,723 |
| 2026-08-20 | 10.320 | 11.100 | 10.060 | 10.270 | 10.270 | 48,948,749 |
| 2026-08-19 | 11.660 | 11.800 | 10.710 | 10.710 | 10.710 | 38,561,400 |
| 2026-08-18 | 11.270 | 12.690 | 11.270 | 11.900 | 11.900 | 74,244,861 |
| 2026-08-17 | 12.340 | 12.790 | 10.980 | 11.540 | 11.540 | 62,280,601 |
| 2026-08-14 | 10.670 | 11.830 | 10.300 | 11.830 | 11.830 | 50,959,289 |
| 2026-08-13 | 10.560 | 11.550 | 10.380 | 10.750 | 10.750 | 42,570,872 |
| 2026-08-12 | 10.620 | 10.990 | 10.370 | 10.690 | 10.690 | 37,002,359 |
| 2026-08-11 | 10.200 | 10.950 | 10.180 | 10.740 | 10.740 | 46,752,435 |
| 2026-08-10 | 10.270 | 10.880 | 10.270 | 10.540 | 10.540 | 49,534,692 |
| 2026-08-07 | 10.300 | 11.350 | 10.090 | 10.320 | 10.320 | 61,027,150 |
| 2026-08-06 | 9.390 | 10.350 | 9.240 | 10.350 | 10.350 | 28,105,760 |
| 2026-08-05 | 9.500 | 9.540 | 9.280 | 9.410 | 9.410 | 26,106,300 |
| 2026-08-04 | 9.500 | 9.680 | 9.330 | 9.630 | 9.630 | 28,992,842 |
| 2026-08-03 | 9.180 | 9.320 | 9.120 | 9.310 | 9.310 | 16,196,050 |
| 2026-07-31 | 8.900 | 9.270 | 8.790 | 9.240 | 9.240 | 21,571,600 |
| 2026-07-30 | 9.050 | 9.350 | 8.970 | 9.310 | 9.310 | 30,497,257 |
| 2026-07-29 | 9.250 | 9.390 | 9.000 | 9.050 | 9.050 | 21,284,700 |
| 2026-07-28 | 9.450 | 9.760 | 9.190 | 9.250 | 9.250 | 29,257,800 |
| 2026-07-27 | 8.450 | 9.370 | 8.410 | 9.370 | 9.370 | 12,094,926 |
| 2026-07-24 | 8.900 | 8.970 | 8.500 | 8.520 | 8.520 | 17,709,407 |
| 2026-07-23 | 8.980 | 9.170 | 8.730 | 9.040 | 9.040 | 19,763,806 |
| 2026-07-22 | 8.610 | 9.380 | 8.610 | 8.990 | 8.990 | 26,843,507 |
| 2026-07-21 | 8.520 | 9.030 | 8.430 | 9.010 | 9.010 | 34,117,051 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-05-27 | 0.1200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.