HPGC Renmintongtai Pharmaceutical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	6.380	6.590	6.310	6.410	6.410	5,940,350
2022-11-01	6.390	6.490	6.280	6.410	6.410	4,339,700
2022-10-31	6.220	6.410	6.180	6.380	6.380	5,029,700
2022-10-28	6.350	6.360	6.190	6.200	6.200	3,681,500
2022-10-27	6.260	6.420	6.210	6.370	6.370	5,265,500
2022-10-26	6.020	6.310	6.020	6.240	6.240	5,870,000
2022-10-25	6.070	6.160	5.930	6.020	6.020	3,126,400
2022-10-24	6.270	6.300	6.000	6.070	6.070	4,242,300
2022-10-21	6.240	6.340	6.190	6.280	6.280	3,252,000
2022-10-20	6.180	6.290	6.140	6.250	6.250	4,086,200
2022-10-19	6.300	6.320	6.160	6.180	6.180	3,034,818
2022-10-18	6.190	6.310	6.100	6.240	6.240	5,252,305
2022-10-17	6.090	6.190	6.080	6.150	6.150	3,902,701
2022-10-14	5.830	6.140	5.830	6.110	6.110	6,054,500
2022-10-13	5.670	5.870	5.650	5.830	5.830	3,079,500
2022-10-12	5.630	5.700	5.520	5.690	5.690	2,825,206
2022-10-11	5.720	5.800	5.550	5.610	5.610	2,860,202
2022-10-10	5.850	5.930	5.710	5.750	5.750	3,052,300
2022-09-30	5.730	5.840	5.700	5.820	5.820	3,387,777
2022-09-29	5.790	5.860	5.690	5.730	5.730	2,619,215
2022-09-28	5.800	5.840	5.730	5.730	5.730	2,913,136
2022-09-27	5.700	5.780	5.650	5.770	5.770	2,809,036
2022-09-26	5.790	5.790	5.620	5.630	5.630	2,673,800
2022-09-23	5.870	5.870	5.720	5.740	5.740	2,133,369
2022-09-22	5.850	5.900	5.800	5.820	5.820	2,913,769
2022-09-21	5.880	5.890	5.720	5.870	5.870	2,161,400
2022-09-20	5.870	5.880	5.780	5.840	5.840	1,696,400
2022-09-19	5.910	5.910	5.710	5.780	5.780	2,716,000
2022-09-16	6.160	6.160	5.890	5.910	5.910	3,269,500
2022-09-15	6.290	6.300	6.080	6.160	6.160	2,875,100
2022-09-14	6.210	6.300	6.130	6.250	6.250	3,255,800
2022-09-13	6.320	6.320	6.200	6.260	6.260	3,052,000
2022-09-09	6.330	6.350	6.270	6.290	6.290	3,446,951
2022-09-08	6.350	6.410	6.270	6.310	6.310	4,898,700
2022-09-07	6.410	6.450	6.300	6.370	6.370	4,596,400
2022-09-06	6.320	6.400	6.280	6.370	6.370	5,605,715
2022-09-05	6.220	6.350	6.210	6.320	6.320	5,001,550
2022-09-02	6.200	6.320	6.150	6.250	6.250	4,978,251
2022-09-01	6.080	6.240	6.080	6.170	6.170	4,021,451
2022-08-31	6.190	6.200	6.060	6.080	6.080	3,179,181
2022-08-30	6.170	6.200	6.120	6.190	6.190	2,903,000
2022-08-29	6.030	6.170	5.930	6.170	6.170	3,751,000
2022-08-26	6.080	6.110	6.020	6.100	6.100	3,115,500
2022-08-25	6.050	6.090	5.920	6.080	6.080	3,082,100
2022-08-24	6.020	6.090	6.010	6.030	6.030	3,319,100
2022-08-23	5.990	6.050	5.970	6.050	6.050	2,322,550
2022-08-22	5.900	6.050	5.880	6.010	6.010	2,403,854
2022-08-19	6.000	6.020	5.920	5.940	5.940	1,904,700
2022-08-18	6.030	6.050	5.960	6.000	6.000	2,069,727
2022-08-17	5.990	6.050	5.970	6.050	6.050	2,681,900
2022-08-16	5.970	6.010	5.940	5.990	5.990	1,753,400
2022-08-15	5.980	5.990	5.890	5.980	5.980	2,767,817
2022-08-12	5.990	6.030	5.960	6.020	6.020	1,724,300
2022-08-11	5.940	6.020	5.900	5.980	5.980	2,277,167
2022-08-10	5.940	5.950	5.880	5.920	5.920	1,511,100
2022-08-09	5.970	5.980	5.890	5.940	5.940	1,618,781
2022-08-08	5.890	5.990	5.850	5.960	5.960	2,130,710
2022-08-05	5.880	5.910	5.810	5.890	5.890	1,734,284
2022-08-04	5.720	5.870	5.720	5.870	5.870	2,465,265
2022-08-03	5.810	5.920	5.690	5.700	5.700	3,329,993

← NewerPage 17 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.