HPGC Renmintongtai Pharmaceutical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	6.900	7.080	6.820	7.060	7.060	13,534,000
2023-04-27	6.510	6.940	6.480	6.900	6.900	16,136,901
2023-04-26	6.300	6.540	6.300	6.510	6.510	6,299,701
2023-04-25	6.680	6.680	6.280	6.420	6.420	9,618,600
2023-04-24	6.580	6.710	6.460	6.660	6.660	11,715,300
2023-04-21	6.600	6.800	6.560	6.620	6.620	15,680,175
2023-04-20	6.540	6.550	6.330	6.360	6.360	3,635,901
2023-04-19	6.540	6.690	6.520	6.540	6.540	4,265,200
2023-04-18	6.580	6.630	6.570	6.610	6.610	2,809,801
2023-04-17	6.530	6.620	6.460	6.600	6.600	3,059,051
2023-04-14	6.560	6.620	6.430	6.530	6.530	2,701,402
2023-04-13	6.500	6.560	6.420	6.530	6.530	2,686,900
2023-04-12	6.480	6.550	6.440	6.500	6.500	3,170,700
2023-04-11	6.420	6.490	6.350	6.480	6.480	4,055,600
2023-04-10	6.700	6.700	6.410	6.440	6.440	6,165,701
2023-04-07	6.670	6.710	6.610	6.710	6.710	3,743,301
2023-04-06	6.650	6.710	6.580	6.650	6.650	3,926,700
2023-04-04	6.690	6.740	6.620	6.650	6.650	4,287,200
2023-04-03	6.810	6.850	6.670	6.700	6.700	6,435,500
2023-03-31	6.600	6.830	6.560	6.810	6.810	6,503,500
2023-03-30	6.560	6.630	6.520	6.590	6.590	3,787,300
2023-03-29	6.680	6.710	6.550	6.550	6.550	4,267,414
2023-03-28	6.630	6.730	6.540	6.670	6.670	4,705,600
2023-03-27	6.580	6.610	6.500	6.540	6.540	3,586,700
2023-03-24	6.680	6.750	6.580	6.580	6.580	4,089,200
2023-03-23	6.770	6.770	6.640	6.680	6.680	2,932,300
2023-03-22	6.720	6.780	6.670	6.720	6.720	3,524,500
2023-03-21	6.570	6.700	6.550	6.680	6.680	4,089,677
2023-03-20	6.730	6.780	6.530	6.560	6.560	6,310,800
2023-03-17	6.850	6.850	6.710	6.720	6.720	3,687,000
2023-03-16	6.740	6.900	6.660	6.790	6.790	3,379,600
2023-03-15	6.610	6.810	6.610	6.790	6.790	4,709,100
2023-03-14	6.780	6.810	6.540	6.560	6.560	4,455,400
2023-03-13	6.700	6.790	6.640	6.780	6.780	4,076,600
2023-03-10	6.810	6.840	6.710	6.740	6.740	3,149,251
2023-03-09	6.840	6.930	6.810	6.850	6.850	4,081,700
2023-03-08	6.820	6.870	6.750	6.780	6.780	2,587,200
2023-03-07	6.950	6.980	6.800	6.810	6.810	4,272,701
2023-03-06	6.920	6.970	6.870	6.950	6.950	3,922,200
2023-03-03	6.900	6.970	6.860	6.910	6.910	2,798,600
2023-03-02	6.920	7.000	6.900	6.920	6.920	4,003,300
2023-03-01	7.000	7.070	6.930	6.960	6.960	5,043,700
2023-02-28	6.810	6.980	6.760	6.980	6.980	6,879,102
2023-02-27	6.850	6.870	6.740	6.750	6.750	3,639,400
2023-02-24	6.900	6.910	6.810	6.850	6.850	3,286,400
2023-02-23	6.920	6.930	6.850	6.910	6.910	3,105,600
2023-02-22	6.870	6.930	6.830	6.930	6.930	4,623,900
2023-02-21	6.810	6.940	6.810	6.890	6.890	6,218,200
2023-02-20	6.860	6.880	6.680	6.830	6.830	6,253,050
2023-02-17	6.730	6.880	6.690	6.830	6.830	8,755,535
2023-02-16	6.830	6.970	6.660	6.730	6.730	9,868,042
2023-02-15	6.760	6.820	6.730	6.780	6.780	3,786,340
2023-02-14	6.770	6.770	6.700	6.760	6.760	4,283,900
2023-02-13	6.640	6.740	6.640	6.730	6.730	4,835,833
2023-02-10	6.650	6.660	6.580	6.630	6.630	3,860,701
2023-02-09	6.600	6.650	6.580	6.640	6.640	3,357,300
2023-02-08	6.580	6.690	6.580	6.600	6.600	4,318,801
2023-02-07	6.650	6.650	6.570	6.590	6.590	3,637,701
2023-02-06	6.600	6.650	6.570	6.610	6.610	3,318,500
2023-02-03	6.730	6.730	6.570	6.630	6.630	5,386,200

← NewerPage 15 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.