HPGC Renmintongtai Pharmaceutical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	6.650	6.730	6.610	6.720	6.720	7,138,200
2023-02-01	6.590	6.640	6.530	6.640	6.640	5,960,100
2023-01-31	6.550	6.560	6.470	6.560	6.560	4,262,550
2023-01-30	6.540	6.600	6.510	6.550	6.550	5,491,906
2023-01-20	6.400	6.530	6.400	6.520	6.520	5,444,433
2023-01-19	6.360	6.410	6.340	6.400	6.400	3,003,801
2023-01-18	6.390	6.400	6.340	6.370	6.370	3,395,771
2023-01-17	6.460	6.480	6.350	6.370	6.370	5,265,400
2023-01-16	6.350	6.490	6.340	6.470	6.470	7,338,100
2023-01-13	6.360	6.450	6.310	6.350	6.350	9,330,276
2023-01-12	6.490	6.720	6.340	6.380	6.380	18,410,600
2023-01-11	6.440	6.460	6.350	6.360	6.360	7,047,900
2023-01-10	6.620	6.750	6.400	6.420	6.420	15,259,600
2023-01-09	6.430	6.480	6.410	6.430	6.430	3,247,100
2023-01-06	6.570	6.620	6.410	6.430	6.430	6,542,906
2023-01-05	6.530	6.610	6.500	6.570	6.570	6,432,900
2023-01-04	6.590	6.640	6.500	6.540	6.540	7,675,000
2023-01-03	6.380	6.640	6.380	6.610	6.610	8,480,969
2022-12-30	6.420	6.520	6.350	6.380	6.380	8,388,417
2022-12-29	6.370	6.500	6.200	6.460	6.460	8,074,410
2022-12-28	6.460	6.490	6.320	6.330	6.330	11,475,800
2022-12-27	6.600	6.650	6.350	6.460	6.460	11,629,600
2022-12-26	6.700	6.880	6.620	6.680	6.680	15,233,200
2022-12-23	6.700	6.840	6.670	6.720	6.720	5,024,300
2022-12-22	6.870	6.880	6.690	6.710	6.710	7,451,027
2022-12-21	6.950	7.010	6.790	6.850	6.850	6,740,700
2022-12-20	7.030	7.060	6.800	6.930	6.930	9,727,362
2022-12-19	7.370	7.450	6.920	7.030	7.030	20,120,150
2022-12-16	7.460	7.590	7.360	7.430	7.430	15,018,950
2022-12-15	7.430	7.790	7.430	7.530	7.530	14,289,900
2022-12-14	7.750	7.750	7.400	7.430	7.430	19,636,550
2022-12-13	7.900	7.930	7.600	7.800	7.800	26,350,939
2022-12-12	7.600	7.940	7.550	7.920	7.920	32,553,901
2022-12-09	7.550	7.740	7.480	7.560	7.560	25,096,552
2022-12-08	7.550	7.860	7.480	7.620	7.620	37,611,728
2022-12-07	7.580	7.630	7.200	7.630	7.630	38,272,500
2022-12-06	7.570	8.340	7.470	7.750	7.750	60,428,024
2022-12-05	7.450	7.850	7.320	7.580	7.580	28,728,627
2022-12-02	7.330	7.440	7.240	7.370	7.370	15,794,410
2022-12-01	7.640	7.640	7.150	7.340	7.340	20,485,700
2022-11-30	7.590	7.720	7.370	7.410	7.410	22,634,440
2022-11-29	7.300	7.760	7.300	7.560	7.560	34,188,225
2022-11-28	7.140	7.840	7.140	7.380	7.380	33,193,169
2022-11-25	7.360	7.470	7.090	7.260	7.260	44,680,258
2022-11-24	7.300	7.880	7.300	7.880	7.880	68,895,070
2022-11-23	7.350	7.370	7.000	7.160	7.160	17,162,746
2022-11-22	7.600	7.690	7.270	7.370	7.370	23,145,581
2022-11-21	7.390	7.870	7.140	7.740	7.740	35,537,943
2022-11-18	7.360	7.590	7.240	7.450	7.450	28,046,601
2022-11-17	7.070	7.570	7.040	7.440	7.440	41,138,490
2022-11-16	7.150	7.460	7.090	7.130	7.130	33,801,002
2022-11-15	7.550	7.580	7.220	7.300	7.300	54,011,071
2022-11-14	7.410	8.120	7.120	8.020	8.020	71,514,275
2022-11-11	7.000	7.380	6.910	7.380	7.380	41,121,516
2022-11-10	6.800	6.910	6.650	6.710	6.710	13,514,470
2022-11-09	6.390	6.970	6.340	6.730	6.730	13,729,515
2022-11-08	6.340	6.440	6.200	6.420	6.420	3,860,802
2022-11-07	6.380	6.460	6.280	6.340	6.340	3,900,501
2022-11-04	6.370	6.450	6.280	6.380	6.380	3,781,500
2022-11-03	6.380	6.460	6.340	6.380	6.380	3,154,400

← NewerPage 16 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.