HPGC Renmintongtai Pharmaceutical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.400 | 6.450 | 6.360 | 6.450 | 6.450 | 4,201,313 |
| 2024-04-25 | 6.320 | 6.430 | 6.300 | 6.400 | 6.400 | 3,991,000 |
| 2024-04-24 | 6.340 | 6.380 | 6.240 | 6.340 | 6.340 | 4,236,400 |
| 2024-04-23 | 6.190 | 6.390 | 6.190 | 6.280 | 6.280 | 5,371,578 |
| 2024-04-22 | 6.280 | 6.360 | 6.140 | 6.220 | 6.220 | 5,771,800 |
| 2024-04-19 | 6.160 | 6.260 | 6.090 | 6.210 | 6.210 | 3,939,339 |
| 2024-04-18 | 6.180 | 6.270 | 6.100 | 6.180 | 6.180 | 5,421,600 |
| 2024-04-17 | 5.810 | 6.230 | 5.810 | 6.220 | 6.220 | 7,548,867 |
| 2024-04-16 | 6.220 | 6.220 | 5.780 | 5.800 | 5.800 | 8,170,576 |
| 2024-04-15 | 6.500 | 6.580 | 6.080 | 6.220 | 6.220 | 8,642,000 |
| 2024-04-12 | 6.640 | 6.700 | 6.530 | 6.540 | 6.540 | 3,694,500 |
| 2024-04-11 | 6.570 | 6.690 | 6.470 | 6.610 | 6.610 | 3,692,967 |
| 2024-04-10 | 6.720 | 6.720 | 6.520 | 6.580 | 6.580 | 3,829,400 |
| 2024-04-09 | 6.600 | 6.730 | 6.520 | 6.730 | 6.730 | 4,190,500 |
| 2024-04-08 | 6.740 | 6.750 | 6.560 | 6.580 | 6.580 | 5,328,419 |
| 2024-04-03 | 6.680 | 6.800 | 6.660 | 6.780 | 6.780 | 4,718,401 |
| 2024-04-02 | 6.720 | 6.750 | 6.640 | 6.740 | 6.740 | 5,035,412 |
| 2024-04-01 | 6.610 | 6.740 | 6.610 | 6.730 | 6.730 | 5,691,559 |
| 2024-03-29 | 6.540 | 6.610 | 6.510 | 6.610 | 6.610 | 3,010,625 |
| 2024-03-28 | 6.550 | 6.680 | 6.400 | 6.570 | 6.570 | 8,054,425 |
| 2024-03-27 | 6.640 | 6.710 | 6.560 | 6.570 | 6.570 | 4,895,300 |
| 2024-03-26 | 6.670 | 6.690 | 6.490 | 6.620 | 6.620 | 4,086,909 |
| 2024-03-25 | 6.780 | 6.850 | 6.620 | 6.640 | 6.640 | 4,802,881 |
| 2024-03-22 | 6.860 | 6.890 | 6.660 | 6.790 | 6.790 | 5,530,300 |
| 2024-03-21 | 6.850 | 6.910 | 6.790 | 6.890 | 6.890 | 4,206,572 |
| 2024-03-20 | 6.750 | 6.930 | 6.680 | 6.880 | 6.880 | 7,110,334 |
| 2024-03-19 | 6.760 | 6.840 | 6.710 | 6.730 | 6.730 | 5,147,100 |
| 2024-03-18 | 6.680 | 6.780 | 6.600 | 6.770 | 6.770 | 5,806,800 |
| 2024-03-15 | 6.560 | 6.630 | 6.500 | 6.620 | 6.620 | 4,363,400 |
| 2024-03-14 | 6.590 | 6.630 | 6.460 | 6.540 | 6.540 | 4,212,902 |
| 2024-03-13 | 6.520 | 6.640 | 6.440 | 6.540 | 6.540 | 5,423,301 |
| 2024-03-12 | 6.430 | 6.530 | 6.410 | 6.520 | 6.520 | 4,960,900 |
| 2024-03-11 | 6.330 | 6.420 | 6.300 | 6.410 | 6.410 | 5,270,305 |
| 2024-03-08 | 6.250 | 6.330 | 6.200 | 6.330 | 6.330 | 4,519,300 |
| 2024-03-07 | 6.320 | 6.420 | 6.240 | 6.270 | 6.270 | 4,880,385 |
| 2024-03-06 | 6.230 | 6.310 | 6.170 | 6.250 | 6.250 | 3,649,100 |
| 2024-03-05 | 6.410 | 6.410 | 6.240 | 6.270 | 6.270 | 3,898,885 |
| 2024-03-04 | 6.380 | 6.480 | 6.290 | 6.410 | 6.410 | 5,956,400 |
| 2024-03-01 | 6.300 | 6.390 | 6.230 | 6.330 | 6.330 | 6,132,500 |
| 2024-02-29 | 6.090 | 6.280 | 6.010 | 6.280 | 6.280 | 8,756,439 |
| 2024-02-28 | 6.570 | 6.750 | 6.080 | 6.100 | 6.100 | 12,651,724 |
| 2024-02-27 | 6.400 | 6.570 | 6.340 | 6.560 | 6.560 | 5,677,700 |
| 2024-02-26 | 6.330 | 6.520 | 6.290 | 6.420 | 6.420 | 8,085,400 |
| 2024-02-23 | 6.210 | 6.360 | 6.120 | 6.360 | 6.360 | 8,574,510 |
| 2024-02-22 | 6.030 | 6.180 | 5.970 | 6.180 | 6.180 | 8,962,810 |
| 2024-02-21 | 5.890 | 6.160 | 5.850 | 6.020 | 6.020 | 8,403,499 |
| 2024-02-20 | 5.840 | 6.030 | 5.720 | 5.970 | 5.970 | 8,238,031 |
| 2024-02-19 | 5.750 | 5.950 | 5.710 | 5.850 | 5.850 | 14,132,568 |
| 2024-02-08 | 5.260 | 5.720 | 5.160 | 5.700 | 5.700 | 19,662,472 |
| 2024-02-07 | 5.420 | 5.480 | 5.130 | 5.230 | 5.230 | 17,918,805 |
| 2024-02-06 | 5.110 | 5.650 | 4.960 | 5.490 | 5.490 | 13,797,384 |
| 2024-02-05 | 5.960 | 5.960 | 5.430 | 5.430 | 5.430 | 10,507,801 |
| 2024-02-02 | 6.360 | 6.490 | 5.800 | 6.030 | 6.030 | 7,252,300 |
| 2024-02-01 | 6.580 | 6.650 | 6.230 | 6.360 | 6.360 | 7,164,901 |
| 2024-01-31 | 6.920 | 6.950 | 6.560 | 6.580 | 6.580 | 6,739,765 |
| 2024-01-30 | 7.160 | 7.280 | 6.930 | 6.960 | 6.960 | 5,351,200 |
| 2024-01-29 | 7.540 | 7.550 | 7.270 | 7.280 | 7.280 | 5,149,700 |
| 2024-01-26 | 7.630 | 7.630 | 7.410 | 7.530 | 7.530 | 7,131,100 |
| 2024-01-25 | 7.090 | 7.590 | 7.080 | 7.580 | 7.580 | 10,926,800 |
| 2024-01-24 | 6.860 | 7.030 | 6.710 | 7.030 | 7.030 | 8,284,500 |
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.