HPGC Renmintongtai Pharmaceutical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 6.920 | 6.920 | 6.590 | 6.840 | 6.840 | 7,143,600 |
| 2024-01-22 | 7.370 | 7.420 | 6.720 | 6.860 | 6.860 | 6,781,000 |
| 2024-01-19 | 7.490 | 7.610 | 7.400 | 7.420 | 7.420 | 4,387,700 |
| 2024-01-18 | 7.550 | 7.570 | 7.260 | 7.510 | 7.510 | 7,335,200 |
| 2024-01-17 | 7.820 | 7.900 | 7.600 | 7.610 | 7.610 | 6,656,400 |
| 2024-01-16 | 7.920 | 7.950 | 7.680 | 7.830 | 7.830 | 7,619,600 |
| 2024-01-15 | 7.760 | 7.950 | 7.700 | 7.900 | 7.900 | 7,290,901 |
| 2024-01-12 | 7.880 | 8.000 | 7.760 | 7.780 | 7.780 | 7,276,070 |
| 2024-01-11 | 7.850 | 7.950 | 7.740 | 7.890 | 7.890 | 8,332,600 |
| 2024-01-10 | 7.980 | 8.070 | 7.870 | 7.890 | 7.890 | 13,776,307 |
| 2024-01-09 | 7.760 | 8.450 | 7.720 | 8.140 | 8.140 | 18,055,401 |
| 2024-01-08 | 7.850 | 7.980 | 7.730 | 7.760 | 7.760 | 5,061,650 |
| 2024-01-05 | 8.070 | 8.070 | 7.860 | 7.860 | 7.860 | 8,105,200 |
| 2024-01-04 | 8.050 | 8.190 | 7.950 | 8.160 | 8.160 | 9,560,701 |
| 2024-01-03 | 7.910 | 8.070 | 7.870 | 8.000 | 8.000 | 5,866,800 |
| 2024-01-02 | 7.810 | 7.980 | 7.760 | 7.920 | 7.920 | 5,557,700 |
| 2023-12-29 | 7.630 | 7.830 | 7.610 | 7.820 | 7.820 | 5,594,800 |
| 2023-12-28 | 7.630 | 7.700 | 7.500 | 7.660 | 7.660 | 4,422,000 |
| 2023-12-27 | 7.480 | 7.630 | 7.450 | 7.610 | 7.610 | 4,090,101 |
| 2023-12-26 | 7.510 | 7.630 | 7.450 | 7.470 | 7.470 | 4,672,065 |
| 2023-12-25 | 7.490 | 7.580 | 7.420 | 7.500 | 7.500 | 3,523,400 |
| 2023-12-22 | 7.700 | 7.700 | 7.510 | 7.520 | 7.520 | 4,704,370 |
| 2023-12-21 | 7.660 | 7.710 | 7.480 | 7.700 | 7.700 | 5,168,221 |
| 2023-12-20 | 7.690 | 7.810 | 7.650 | 7.670 | 7.670 | 4,113,066 |
| 2023-12-19 | 7.820 | 7.850 | 7.630 | 7.690 | 7.690 | 6,402,900 |
| 2023-12-18 | 7.870 | 7.980 | 7.780 | 7.830 | 7.830 | 5,593,701 |
| 2023-12-15 | 8.030 | 8.070 | 7.850 | 7.880 | 7.880 | 6,708,782 |
| 2023-12-14 | 8.000 | 8.150 | 7.950 | 8.030 | 8.030 | 8,558,300 |
| 2023-12-13 | 7.900 | 8.170 | 7.890 | 8.040 | 8.040 | 10,560,600 |
| 2023-12-12 | 7.870 | 7.950 | 7.840 | 7.900 | 7.900 | 5,220,901 |
| 2023-12-11 | 7.760 | 7.870 | 7.690 | 7.860 | 7.860 | 6,193,300 |
| 2023-12-08 | 7.950 | 7.980 | 7.770 | 7.790 | 7.790 | 6,774,074 |
| 2023-12-07 | 8.000 | 8.020 | 7.890 | 7.930 | 7.930 | 6,863,210 |
| 2023-12-06 | 8.070 | 8.100 | 7.950 | 8.020 | 8.020 | 7,503,900 |
| 2023-12-05 | 8.230 | 8.230 | 8.060 | 8.080 | 8.080 | 8,654,700 |
| 2023-12-04 | 8.160 | 8.250 | 8.090 | 8.200 | 8.200 | 8,994,500 |
| 2023-12-01 | 8.100 | 8.250 | 8.050 | 8.150 | 8.150 | 8,493,600 |
| 2023-11-30 | 8.070 | 8.120 | 7.940 | 8.100 | 8.100 | 10,050,974 |
| 2023-11-29 | 8.320 | 8.320 | 8.070 | 8.090 | 8.090 | 13,559,103 |
| 2023-11-28 | 8.320 | 8.370 | 8.060 | 8.360 | 8.360 | 17,547,770 |
| 2023-11-27 | 8.660 | 8.790 | 8.240 | 8.300 | 8.300 | 28,137,370 |
| 2023-11-24 | 8.080 | 8.600 | 8.060 | 8.490 | 8.490 | 33,203,002 |
| 2023-11-23 | 7.930 | 8.090 | 7.930 | 8.070 | 8.070 | 10,550,500 |
| 2023-11-22 | 7.900 | 7.990 | 7.870 | 7.920 | 7.920 | 8,145,199 |
| 2023-11-21 | 7.890 | 7.970 | 7.850 | 7.920 | 7.920 | 7,766,303 |
| 2023-11-20 | 7.830 | 7.920 | 7.790 | 7.890 | 7.890 | 6,440,700 |
| 2023-11-17 | 7.710 | 7.830 | 7.660 | 7.820 | 7.820 | 6,309,200 |
| 2023-11-16 | 7.780 | 7.830 | 7.710 | 7.710 | 7.710 | 5,169,000 |
| 2023-11-15 | 7.850 | 7.890 | 7.760 | 7.790 | 7.790 | 6,777,201 |
| 2023-11-14 | 7.830 | 7.890 | 7.760 | 7.840 | 7.840 | 9,367,300 |
| 2023-11-13 | 7.880 | 7.880 | 7.720 | 7.860 | 7.860 | 12,245,200 |
| 2023-11-10 | 7.740 | 8.030 | 7.650 | 7.920 | 7.920 | 13,793,100 |
| 2023-11-09 | 7.830 | 7.940 | 7.700 | 7.740 | 7.740 | 7,715,099 |
| 2023-11-08 | 7.750 | 7.920 | 7.720 | 7.840 | 7.840 | 8,549,800 |
| 2023-11-07 | 7.710 | 7.810 | 7.670 | 7.750 | 7.750 | 7,182,200 |
| 2023-11-06 | 7.600 | 7.730 | 7.600 | 7.720 | 7.720 | 6,512,450 |
| 2023-11-03 | 7.610 | 7.740 | 7.610 | 7.630 | 7.630 | 5,055,900 |
| 2023-11-02 | 7.680 | 7.710 | 7.610 | 7.610 | 7.610 | 4,434,800 |
| 2023-11-01 | 7.670 | 7.720 | 7.530 | 7.700 | 7.700 | 7,246,251 |
| 2023-10-31 | 7.660 | 7.750 | 7.570 | 7.690 | 7.690 | 9,247,849 |
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.