HPGC Renmintongtai Pharmaceutical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 6.110 | 6.110 | 5.730 | 5.810 | 5.810 | 5,652,754 |
| 2022-08-01 | 6.100 | 6.140 | 6.040 | 6.130 | 6.130 | 2,630,936 |
| 2022-07-29 | 6.190 | 6.230 | 6.090 | 6.110 | 6.110 | 3,390,000 |
| 2022-07-28 | 6.150 | 6.200 | 6.110 | 6.200 | 6.200 | 3,567,680 |
| 2022-07-27 | 6.090 | 6.150 | 6.080 | 6.120 | 6.120 | 2,143,000 |
| 2022-07-26 | 6.100 | 6.120 | 5.990 | 6.120 | 6.120 | 3,234,200 |
| 2022-07-25 | 6.090 | 6.170 | 6.050 | 6.110 | 6.110 | 2,856,400 |
| 2022-07-22 | 6.120 | 6.180 | 6.010 | 6.090 | 6.090 | 3,906,900 |
| 2022-07-21 | 6.200 | 6.250 | 6.100 | 6.110 | 6.110 | 3,602,000 |
| 2022-07-20 | 6.190 | 6.240 | 6.160 | 6.210 | 6.210 | 3,481,420 |
| 2022-07-19 | 6.190 | 6.270 | 6.090 | 6.170 | 6.170 | 4,882,901 |
| 2022-07-18 | 5.950 | 6.210 | 5.950 | 6.200 | 6.200 | 6,735,006 |
| 2022-07-15 | 6.320 | 6.320 | 5.970 | 5.970 | 5.970 | 7,152,200 |
| 2022-07-14 | 6.280 | 6.430 | 6.230 | 6.290 | 6.290 | 5,312,900 |
| 2022-07-13 | 6.260 | 6.350 | 6.190 | 6.340 | 6.340 | 5,458,000 |
| 2022-07-12 | 6.420 | 6.420 | 6.210 | 6.320 | 6.320 | 8,897,304 |
| 2022-07-11 | 6.270 | 6.570 | 6.250 | 6.420 | 6.420 | 12,765,015 |
| 2022-07-08 | 6.200 | 6.310 | 6.170 | 6.290 | 6.290 | 4,996,801 |
| 2022-07-07 | 6.170 | 6.240 | 6.130 | 6.190 | 6.190 | 3,597,300 |
| 2022-07-06 | 6.290 | 6.290 | 6.100 | 6.150 | 6.150 | 6,019,493 |
| 2022-07-05 | 6.300 | 6.400 | 6.200 | 6.290 | 6.290 | 7,309,145 |
| 2022-07-04 | 6.260 | 6.360 | 6.230 | 6.320 | 6.320 | 5,715,494 |
| 2022-07-01 | 6.300 | 6.360 | 6.230 | 6.280 | 6.280 | 5,293,215 |
| 2022-06-30 | 6.290 | 6.380 | 6.250 | 6.310 | 6.310 | 9,055,144 |
| 2022-06-29 | 6.380 | 6.470 | 6.270 | 6.290 | 6.290 | 12,264,089 |
| 2022-06-28 | 6.600 | 6.600 | 6.390 | 6.480 | 6.480 | 23,261,069 |
| 2022-06-27 | 6.040 | 6.590 | 6.020 | 6.590 | 6.590 | 10,009,820 |
| 2022-06-24 | 6.020 | 6.090 | 5.950 | 5.990 | 5.990 | 5,858,676 |
| 2022-06-23 | 6.060 | 6.110 | 5.920 | 6.040 | 6.040 | 10,520,297 |
| 2022-06-22 | 5.940 | 6.280 | 5.870 | 6.070 | 6.070 | 13,046,005 |
| 2022-06-21 | 5.920 | 6.000 | 5.860 | 5.930 | 5.930 | 4,254,588 |
| 2022-06-20 | 5.890 | 5.970 | 5.870 | 5.920 | 5.920 | 3,418,900 |
| 2022-06-17 | 5.930 | 5.930 | 5.780 | 5.900 | 5.900 | 4,107,153 |
| 2022-06-16 | 5.930 | 6.000 | 5.890 | 5.950 | 5.950 | 3,319,388 |
| 2022-06-15 | 5.950 | 6.000 | 5.900 | 5.920 | 5.920 | 4,505,570 |
| 2022-06-14 | 5.930 | 5.960 | 5.770 | 5.950 | 5.950 | 3,770,402 |
| 2022-06-13 | 6.060 | 6.070 | 5.880 | 5.990 | 5.990 | 4,354,954 |
| 2022-06-10 | 5.940 | 6.080 | 5.900 | 6.050 | 6.050 | 3,801,100 |
| 2022-06-09 | 6.110 | 6.150 | 5.900 | 5.960 | 5.960 | 4,498,900 |
| 2022-06-08 | 6.160 | 6.190 | 6.000 | 6.110 | 6.110 | 4,480,919 |
| 2022-06-07 | 6.150 | 6.230 | 6.080 | 6.150 | 6.150 | 6,216,100 |
| 2022-06-06 | 6.060 | 6.260 | 6.010 | 6.180 | 6.180 | 11,849,300 |
| 2022-06-02 | 5.940 | 5.970 | 5.840 | 5.970 | 5.970 | 4,070,300 |
| 2022-06-01 | 5.860 | 5.960 | 5.850 | 5.940 | 5.940 | 4,922,800 |
| 2022-05-31 | 5.880 | 5.950 | 5.800 | 5.900 | 5.900 | 5,422,700 |
| 2022-05-30 | 5.810 | 5.880 | 5.760 | 5.880 | 5.880 | 4,596,100 |
| 2022-05-27 | 5.830 | 5.840 | 5.730 | 5.800 | 5.800 | 4,473,600 |
| 2022-05-26 | 5.730 | 5.830 | 5.660 | 5.810 | 5.810 | 4,651,700 |
| 2022-05-25 | 5.550 | 5.720 | 5.550 | 5.720 | 5.720 | 4,504,700 |
| 2022-05-24 | 5.890 | 5.980 | 5.550 | 5.550 | 5.550 | 7,029,564 |
| 2022-05-23 | 5.790 | 5.910 | 5.750 | 5.900 | 5.900 | 5,286,762 |
| 2022-05-20 | 5.740 | 5.870 | 5.740 | 5.780 | 5.780 | 4,376,300 |
| 2022-05-19 | 5.660 | 5.750 | 5.620 | 5.730 | 5.730 | 3,322,765 |
| 2022-05-18 | 5.720 | 5.820 | 5.680 | 5.740 | 5.740 | 3,436,702 |
| 2022-05-17 | 5.830 | 5.840 | 5.650 | 5.720 | 5.720 | 4,885,856 |
| 2022-05-16 | 5.800 | 5.900 | 5.770 | 5.830 | 5.830 | 5,901,153 |
| 2022-05-13 | 5.760 | 5.840 | 5.670 | 5.770 | 5.770 | 4,552,500 |
| 2022-05-12 | 5.590 | 5.770 | 5.550 | 5.740 | 5.740 | 4,668,000 |
| 2022-05-11 | 5.670 | 5.870 | 5.620 | 5.630 | 5.630 | 7,574,330 |
| 2022-05-10 | 5.630 | 5.690 | 5.530 | 5.680 | 5.680 | 5,873,353 |
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.