HPGC Renmintongtai Pharmaceutical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	7.540	7.720	7.490	7.650	7.650	10,046,249
2023-10-27	7.260	7.550	7.190	7.500	7.500	11,601,300
2023-10-26	7.210	7.280	7.130	7.260	7.260	6,168,800
2023-10-25	7.320	7.360	7.240	7.250	7.250	7,469,900
2023-10-24	7.120	7.320	7.100	7.280	7.280	7,382,901
2023-10-23	7.260	7.270	7.050	7.110	7.110	6,562,100
2023-10-20	7.230	7.360	7.230	7.290	7.290	6,241,600
2023-10-19	7.360	7.410	7.230	7.280	7.280	7,469,762
2023-10-18	7.600	7.620	7.400	7.400	7.400	8,422,200
2023-10-17	7.740	7.740	7.520	7.610	7.610	9,346,300
2023-10-16	7.840	7.970	7.660	7.700	7.700	11,530,300
2023-10-13	7.760	7.970	7.700	7.850	7.850	12,360,900
2023-10-12	7.660	7.900	7.660	7.790	7.790	11,638,400
2023-10-11	7.590	7.790	7.550	7.660	7.660	10,509,700
2023-10-10	7.820	7.820	7.540	7.570	7.570	10,188,200
2023-10-09	7.840	7.890	7.650	7.790	7.790	9,755,600
2023-09-28	7.780	7.950	7.720	7.860	7.860	9,602,500
2023-09-27	7.680	7.880	7.660	7.810	7.810	12,108,600
2023-09-26	7.690	7.730	7.600	7.660	7.660	9,011,800
2023-09-25	7.650	7.790	7.560	7.740	7.740	10,319,701
2023-09-22	7.710	7.750	7.550	7.710	7.710	12,932,989
2023-09-21	7.900	7.930	7.730	7.730	7.730	18,077,449
2023-09-20	8.000	8.260	7.880	7.990	7.990	24,907,663
2023-09-19	7.810	8.140	7.760	8.120	8.120	31,884,768
2023-09-18	7.750	7.830	7.690	7.810	7.810	11,621,024
2023-09-15	7.670	7.800	7.600	7.760	7.760	13,762,484
2023-09-14	7.580	7.810	7.560	7.650	7.650	15,198,000
2023-09-13	7.630	7.670	7.520	7.550	7.550	10,276,200
2023-09-12	7.580	7.710	7.540	7.630	7.630	11,700,500
2023-09-11	7.490	7.640	7.480	7.560	7.560	15,021,800
2023-09-08	7.380	7.510	7.370	7.480	7.480	8,722,902
2023-09-07	7.430	7.540	7.400	7.410	7.410	12,397,192
2023-09-06	7.580	7.630	7.490	7.510	7.510	16,052,200
2023-09-05	7.710	7.830	7.620	7.630	7.630	18,069,651
2023-09-04	7.780	7.840	7.700	7.790	7.790	18,658,025
2023-09-01	7.870	7.900	7.730	7.770	7.770	30,550,181
2023-08-31	7.640	8.220	7.460	8.130	8.130	50,276,096
2023-08-30	7.600	7.850	7.540	7.670	7.670	28,668,056
2023-08-29	7.390	7.680	7.350	7.670	7.670	29,726,676
2023-08-28	7.980	8.000	7.340	7.470	7.470	34,307,330
2023-08-25	7.640	7.830	7.350	7.640	7.640	34,979,661
2023-08-24	7.940	8.030	7.590	7.650	7.650	38,483,720
2023-08-23	8.080	8.520	7.820	8.190	8.190	45,131,650
2023-08-22	8.570	8.690	7.940	8.130	8.130	55,712,643
2023-08-21	9.180	9.330	8.820	8.820	8.820	46,079,705
2023-08-18	9.350	10.500	8.790	9.800	9.800	83,188,654
2023-08-17	8.700	9.770	8.560	9.770	9.770	80,234,236
2023-08-16	9.030	9.160	8.540	8.880	8.880	79,057,639
2023-08-15	7.510	8.330	7.310	8.330	8.330	28,879,341
2023-08-14	7.590	7.680	7.370	7.570	7.570	29,157,167
2023-08-11	7.200	7.800	7.190	7.720	7.720	27,979,731
2023-08-10	7.100	7.340	7.090	7.200	7.200	5,751,355
2023-08-09	7.110	7.240	7.020	7.140	7.140	4,260,400
2023-08-08	7.010	7.150	6.940	7.110	7.110	4,664,550
2023-08-07	7.140	7.150	7.010	7.030	7.030	3,994,502
2023-08-04	7.210	7.240	7.130	7.170	7.170	3,158,902
2023-08-03	7.070	7.210	7.070	7.190	7.190	3,631,652
2023-08-02	7.120	7.180	7.080	7.100	7.100	3,676,050
2023-08-01	7.220	7.240	7.150	7.180	7.180	3,616,155
2023-07-31	7.220	7.370	7.200	7.240	7.240	4,334,900

← NewerPage 13 of 21 · 1,217 trading daysOlder →

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.