HPGC Renmintongtai Pharmaceutical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	5.540	5.700	5.520	5.680	5.680	4,643,681
2022-05-06	5.470	5.640	5.430	5.540	5.540	5,148,100
2022-05-05	5.510	5.700	5.410	5.620	5.620	6,571,801
2022-04-29	5.400	5.580	5.360	5.550	5.550	5,714,600
2022-04-28	5.400	5.420	5.260	5.350	5.350	4,607,300
2022-04-27	5.300	5.460	5.080	5.450	5.450	8,097,300
2022-04-26	5.360	5.520	5.270	5.310	5.310	7,353,100
2022-04-25	5.790	5.790	5.350	5.380	5.380	9,688,043
2022-04-22	5.950	5.990	5.810	5.810	5.810	7,139,869
2022-04-21	6.300	6.320	5.940	5.960	5.960	11,719,677
2022-04-20	6.530	6.630	6.270	6.360	6.360	7,546,970
2022-04-19	6.530	6.620	6.500	6.540	6.540	5,679,960
2022-04-18	6.660	6.710	6.450	6.530	6.530	9,970,413
2022-04-15	6.830	6.890	6.700	6.740	6.740	8,847,497
2022-04-14	6.770	7.050	6.720	6.830	6.830	11,855,645
2022-04-13	7.050	7.180	6.710	6.750	6.750	15,627,445
2022-04-12	6.900	7.220	6.750	7.180	7.180	15,072,500
2022-04-11	7.180	7.320	6.890	7.000	7.000	18,314,653
2022-04-08	7.390	7.590	7.140	7.320	7.320	24,055,451
2022-04-07	7.850	8.130	7.310	7.520	7.520	40,825,594
2022-04-06	7.260	7.890	7.260	7.890	7.890	13,618,893
2022-04-01	7.600	7.620	7.090	7.170	7.170	35,850,118
2022-03-31	7.850	8.380	7.510	7.540	7.540	50,465,810
2022-03-30	6.970	7.620	6.790	7.620	7.620	10,628,922
2022-03-29	7.010	7.070	6.800	6.930	6.930	8,898,200
2022-03-28	6.920	7.030	6.830	6.940	6.940	9,340,150
2022-03-25	7.020	7.150	6.930	7.060	7.060	11,078,489
2022-03-24	6.870	7.110	6.800	7.040	7.040	12,342,147
2022-03-23	6.990	7.030	6.850	6.890	6.890	7,432,192
2022-03-22	7.130	7.130	6.870	6.950	6.950	12,498,692
2022-03-21	6.750	7.190	6.750	7.100	7.100	18,686,308
2022-03-18	6.570	6.850	6.530	6.800	6.800	14,448,334
2022-03-17	6.450	6.840	6.350	6.590	6.590	16,815,606
2022-03-16	6.310	6.410	6.040	6.410	6.410	16,705,901
2022-03-15	6.480	6.770	6.240	6.240	6.240	20,280,229
2022-03-14	6.800	7.130	6.590	6.590	6.590	28,956,116
2022-03-11	6.830	7.000	6.550	6.800	6.800	41,571,193
2022-03-10	6.340	6.890	6.340	6.890	6.890	38,745,960
2022-03-09	6.480	6.530	6.050	6.260	6.260	5,079,950
2022-03-08	6.750	6.750	6.440	6.460	6.460	5,511,200
2022-03-07	6.680	6.840	6.610	6.760	6.760	6,261,769
2022-03-04	6.600	6.890	6.550	6.730	6.730	8,960,250
2022-03-03	6.500	6.630	6.440	6.630	6.630	4,547,700
2022-03-02	6.320	6.460	6.240	6.450	6.450	3,758,900
2022-03-01	6.290	6.320	6.240	6.300	6.300	2,013,700
2022-02-28	6.290	6.300	6.170	6.260	6.260	1,923,900
2022-02-25	6.200	6.310	6.180	6.280	6.280	2,446,800
2022-02-24	6.240	6.320	6.080	6.150	6.150	4,412,100
2022-02-23	6.280	6.300	6.240	6.240	6.240	2,553,600
2022-02-22	6.360	6.360	6.240	6.260	6.260	2,140,800
2022-02-21	6.280	6.370	6.230	6.340	6.340	2,988,404
2022-02-18	6.210	6.320	6.210	6.290	6.290	2,238,801
2022-02-17	6.330	6.350	6.220	6.240	6.240	1,983,803
2022-02-16	6.300	6.360	6.260	6.310	6.310	1,955,101
2022-02-15	6.270	6.350	6.200	6.290	6.290	2,762,800
2022-02-14	6.220	6.360	6.160	6.260	6.260	3,416,743
2022-02-11	6.320	6.340	6.110	6.160	6.160	2,713,400
2022-02-10	6.230	6.400	6.220	6.290	6.290	3,299,204
2022-02-09	6.250	6.290	6.200	6.220	6.220	2,970,001
2022-02-08	6.090	6.230	6.000	6.230	6.230	3,638,700

← NewerPage 19 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.