HPGC Renmintongtai Pharmaceutical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	7.220	7.370	7.200	7.240	7.240	4,334,900
2023-07-28	7.130	7.270	7.090	7.250	7.250	5,035,450
2023-07-27	7.200	7.230	7.100	7.120	7.120	4,396,951
2023-07-26	7.160	7.250	7.110	7.230	7.230	4,032,961
2023-07-25	7.140	7.160	7.070	7.150	7.150	4,531,983
2023-07-24	7.050	7.140	7.020	7.120	7.120	4,076,200
2023-07-21	6.990	7.090	6.970	7.060	7.060	3,109,900
2023-07-20	7.090	7.120	7.000	7.010	7.010	2,468,300
2023-07-19	7.090	7.140	7.040	7.120	7.120	3,101,700
2023-07-18	7.050	7.120	7.000	7.070	7.070	3,283,500
2023-07-17	6.970	7.050	6.890	7.040	7.040	3,089,400
2023-07-14	7.060	7.070	7.000	7.010	7.010	2,711,701
2023-07-13	6.940	7.070	6.940	7.040	7.040	3,217,150
2023-07-12	7.050	7.100	6.960	6.960	6.960	3,124,500
2023-07-11	6.940	7.050	6.930	7.050	7.050	2,963,200
2023-07-10	6.970	7.000	6.900	6.950	6.950	2,571,250
2023-07-07	6.980	7.010	6.890	6.950	6.950	2,074,300
2023-07-06	7.040	7.130	6.950	6.960	6.960	3,780,500
2023-07-05	7.000	7.080	6.950	6.980	6.980	4,742,000
2023-07-04	7.060	7.060	6.930	6.980	6.980	3,356,501
2023-07-03	7.080	7.100	6.860	7.050	7.050	6,042,501
2023-06-30	7.000	7.130	6.960	7.040	7.040	4,434,901
2023-06-29	6.790	7.050	6.780	6.980	6.980	4,109,150
2023-06-28	6.820	6.860	6.720	6.800	6.800	3,425,000
2023-06-27	6.620	6.840	6.620	6.800	6.800	4,661,100
2023-06-26	6.620	6.720	6.560	6.600	6.600	2,840,478
2023-06-21	6.820	6.860	6.720	6.720	6.720	3,283,301
2023-06-20	6.850	6.990	6.810	6.820	6.820	4,762,101
2023-06-19	6.900	7.000	6.860	6.880	6.880	4,578,800
2023-06-16	6.860	6.940	6.830	6.870	6.870	3,767,701
2023-06-15	6.950	6.990	6.830	6.880	6.880	4,396,000
2023-06-14	6.820	7.030	6.770	6.970	6.970	7,373,450
2023-06-13	6.940	6.980	6.800	6.820	6.820	4,640,500
2023-06-12	7.010	7.070	6.880	6.970	6.970	5,743,400
2023-06-09	6.950	7.180	6.930	7.040	7.040	4,191,800
2023-06-08	7.060	7.100	6.920	6.970	6.970	5,064,200
2023-06-07	7.080	7.170	7.020	7.060	7.060	6,457,000
2023-06-06	7.310	7.340	7.090	7.120	7.120	6,482,700
2023-06-05	7.090	7.390	7.080	7.300	7.300	7,130,901
2023-06-02	7.100	7.200	7.090	7.100	7.100	4,446,900
2023-06-01	7.310	7.340	7.110	7.130	7.130	6,495,400
2023-05-31	7.250	7.440	7.190	7.290	7.290	6,664,849
2023-05-30	7.250	7.310	7.100	7.230	7.230	4,841,400
2023-05-29	7.240	7.450	7.200	7.270	7.270	6,218,301
2023-05-26	7.020	7.290	6.960	7.250	7.250	7,931,701
2023-05-25	7.120	7.130	6.950	7.010	7.010	6,496,901
2023-05-24	7.250	7.280	7.040	7.150	7.150	5,615,512
2023-05-23	7.120	7.300	7.110	7.170	7.170	7,605,201
2023-05-22	7.070	7.210	7.040	7.120	7.120	4,274,000
2023-05-19	7.110	7.140	6.970	7.120	7.120	5,083,300
2023-05-18	7.200	7.450	7.050	7.090	7.090	9,967,450
2023-05-17	7.050	7.250	6.890	7.240	7.240	10,399,750
2023-05-16	7.060	7.080	6.940	7.020	7.020	4,289,000
2023-05-15	6.990	7.090	6.900	7.060	7.060	4,438,300
2023-05-12	6.940	7.130	6.920	7.030	7.030	5,145,800
2023-05-11	7.010	7.060	6.900	6.950	6.950	4,904,800
2023-05-10	7.030	7.200	6.980	7.040	7.040	5,718,750
2023-05-09	7.070	7.080	6.970	7.010	7.010	5,939,500
2023-05-08	7.090	7.150	7.010	7.050	7.050	5,232,700
2023-05-05	7.180	7.190	7.010	7.070	7.070	6,404,601

← NewerPage 14 of 21 · 1,213 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.