HPGC Renmintongtai Pharmaceutical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.460 | 5.510 | 5.400 | 5.430 | 5.430 | 4,370,057 |
| 2024-07-24 | 5.570 | 5.700 | 5.560 | 5.610 | 5.610 | 5,819,450 |
| 2024-07-23 | 5.680 | 5.860 | 5.660 | 5.660 | 5.660 | 8,441,500 |
| 2024-07-22 | 5.680 | 5.710 | 5.630 | 5.700 | 5.700 | 2,433,600 |
| 2024-07-19 | 5.680 | 5.690 | 5.600 | 5.680 | 5.680 | 2,128,115 |
| 2024-07-18 | 5.630 | 5.690 | 5.560 | 5.680 | 5.680 | 2,895,200 |
| 2024-07-17 | 5.610 | 5.690 | 5.580 | 5.660 | 5.660 | 2,906,500 |
| 2024-07-16 | 5.670 | 5.670 | 5.590 | 5.650 | 5.650 | 2,929,701 |
| 2024-07-15 | 5.730 | 5.810 | 5.630 | 5.660 | 5.660 | 2,975,800 |
| 2024-07-12 | 5.700 | 5.790 | 5.700 | 5.750 | 5.750 | 3,317,200 |
| 2024-07-11 | 5.640 | 5.740 | 5.610 | 5.740 | 5.740 | 3,288,050 |
| 2024-07-10 | 5.500 | 5.630 | 5.500 | 5.550 | 5.550 | 3,135,000 |
| 2024-07-09 | 5.550 | 5.570 | 5.370 | 5.550 | 5.550 | 3,200,600 |
| 2024-07-08 | 5.650 | 5.650 | 5.490 | 5.510 | 5.510 | 3,973,496 |
| 2024-07-05 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2024-07-04 | 5.710 | 5.730 | 5.530 | 5.550 | 5.550 | 3,643,900 |
| 2024-07-03 | 5.750 | 5.790 | 5.700 | 5.720 | 5.720 | 2,605,200 |
| 2024-07-02 | 5.710 | 5.780 | 5.680 | 5.770 | 5.770 | 4,357,700 |
| 2024-07-01 | 5.640 | 5.710 | 5.530 | 5.710 | 5.710 | 3,514,618 |
| 2024-06-28 | 5.560 | 5.710 | 5.550 | 5.610 | 5.610 | 3,700,300 |
| 2024-06-27 | 5.700 | 5.710 | 5.550 | 5.560 | 5.560 | 3,617,700 |
| 2024-06-26 | 5.410 | 5.740 | 5.400 | 5.710 | 5.710 | 5,276,900 |
| 2024-06-25 | 5.400 | 5.480 | 5.360 | 5.440 | 5.440 | 3,454,100 |
| 2024-06-24 | 5.620 | 5.630 | 5.350 | 5.400 | 5.400 | 4,432,068 |
| 2024-06-21 | 5.560 | 5.680 | 5.530 | 5.610 | 5.610 | 2,389,400 |
| 2024-06-20 | 5.700 | 5.750 | 5.550 | 5.560 | 5.560 | 3,970,500 |
| 2024-06-19 | 5.780 | 5.800 | 5.690 | 5.700 | 5.700 | 3,093,000 |
| 2024-06-18 | 5.740 | 5.790 | 5.710 | 5.780 | 5.780 | 3,384,900 |
| 2024-06-17 | 5.830 | 5.870 | 5.720 | 5.740 | 5.740 | 4,288,300 |
| 2024-06-14 | 5.840 | 5.880 | 5.750 | 5.860 | 5.860 | 3,798,200 |
| 2024-06-13 | 6.000 | 6.020 | 5.770 | 5.850 | 5.850 | 5,799,200 |
| 2024-06-12 | 5.950 | 6.020 | 5.920 | 6.010 | 6.010 | 3,023,400 |
| 2024-06-11 | 5.990 | 6.040 | 5.810 | 5.930 | 5.930 | 4,466,400 |
| 2024-06-07 | 5.800 | 6.000 | 5.800 | 5.970 | 5.970 | 4,937,360 |
| 2024-06-06 | 5.960 | 6.020 | 5.660 | 5.730 | 5.730 | 5,711,650 |
| 2024-06-05 | 6.140 | 6.140 | 5.950 | 5.950 | 5.950 | 4,307,750 |
| 2024-06-04 | 6.160 | 6.170 | 6.060 | 6.130 | 6.130 | 3,608,800 |
| 2024-06-03 | 6.390 | 6.390 | 6.120 | 6.180 | 6.180 | 3,669,078 |
| 2024-05-31 | 6.360 | 6.420 | 6.340 | 6.370 | 6.370 | 2,495,500 |
| 2024-05-30 | 6.400 | 6.440 | 6.330 | 6.360 | 6.360 | 2,021,502 |
| 2024-05-29 | 6.430 | 6.450 | 6.360 | 6.410 | 6.410 | 2,010,701 |
| 2024-05-28 | 6.520 | 6.530 | 6.400 | 6.400 | 6.400 | 2,347,100 |
| 2024-05-27 | 6.500 | 6.550 | 6.380 | 6.540 | 6.540 | 3,560,450 |
| 2024-05-24 | 6.530 | 6.580 | 6.480 | 6.510 | 6.510 | 2,904,501 |
| 2024-05-23 | 6.660 | 6.670 | 6.480 | 6.540 | 6.540 | 3,352,801 |
| 2024-05-22 | 6.730 | 6.760 | 6.680 | 6.700 | 6.700 | 2,856,300 |
| 2024-05-21 | 6.780 | 6.780 | 6.660 | 6.710 | 6.710 | 2,743,800 |
| 2024-05-20 | 6.760 | 6.850 | 6.740 | 6.790 | 6.790 | 3,879,050 |
| 2024-05-17 | 6.830 | 6.830 | 6.670 | 6.760 | 6.760 | 3,101,200 |
| 2024-05-16 | 6.880 | 6.880 | 6.780 | 6.780 | 6.780 | 3,155,600 |
| 2024-05-15 | 6.960 | 6.960 | 6.800 | 6.830 | 6.830 | 3,203,600 |
| 2024-05-14 | 6.810 | 6.960 | 6.780 | 6.910 | 6.910 | 3,913,850 |
| 2024-05-13 | 6.800 | 6.910 | 6.760 | 6.810 | 6.810 | 4,936,400 |
| 2024-05-10 | 6.950 | 7.000 | 6.840 | 6.870 | 6.870 | 3,810,550 |
| 2024-05-09 | 6.920 | 7.030 | 6.780 | 6.950 | 6.950 | 4,703,700 |
| 2024-05-08 | 6.880 | 6.950 | 6.800 | 6.870 | 6.870 | 4,300,900 |
| 2024-05-07 | 6.910 | 6.940 | 6.840 | 6.880 | 6.880 | 4,913,000 |
| 2024-05-06 | 6.730 | 6.900 | 6.730 | 6.880 | 6.880 | 5,687,800 |
| 2024-04-30 | 6.650 | 6.730 | 6.580 | 6.690 | 6.690 | 5,369,000 |
| 2024-04-29 | 6.450 | 6.610 | 6.440 | 6.610 | 6.610 | 4,603,450 |
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.