HPGC Renmintongtai Pharmaceutical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 8.420 | 9.090 | 8.420 | 8.750 | 8.750 | 46,167,462 |
| 2026-07-17 | 9.600 | 9.860 | 9.360 | 9.360 | 9.360 | 24,254,724 |
| 2026-07-16 | 10.010 | 10.870 | 10.010 | 10.400 | 10.400 | 64,529,019 |
| 2026-07-15 | 9.250 | 9.890 | 9.150 | 9.890 | 9.890 | 24,595,442 |
| 2026-07-14 | 8.160 | 8.990 | 8.060 | 8.990 | 8.990 | 11,557,501 |
| 2026-07-13 | 8.110 | 8.260 | 8.080 | 8.170 | 8.170 | 6,778,800 |
| 2026-07-10 | 7.920 | 8.250 | 7.840 | 8.160 | 8.160 | 7,112,700 |
| 2026-07-09 | 7.950 | 8.150 | 7.810 | 7.970 | 7.970 | 5,358,500 |
| 2026-07-08 | 8.000 | 8.230 | 7.890 | 8.030 | 8.030 | 4,541,100 |
| 2026-07-07 | 8.230 | 8.270 | 7.980 | 8.000 | 8.000 | 5,851,500 |
| 2026-07-06 | 8.360 | 8.470 | 8.270 | 8.330 | 8.330 | 6,304,500 |
| 2026-07-03 | 8.100 | 8.440 | 8.100 | 8.400 | 8.400 | 7,721,233 |
| 2026-07-02 | 7.990 | 8.330 | 7.980 | 8.130 | 8.130 | 7,596,400 |
| 2026-07-01 | 7.700 | 8.080 | 7.650 | 8.040 | 8.040 | 7,904,414 |
| 2026-06-30 | 7.880 | 7.960 | 7.670 | 7.760 | 7.760 | 6,348,800 |
| 2026-06-29 | 7.760 | 7.990 | 7.540 | 7.950 | 7.950 | 8,225,967 |
| 2026-06-26 | 8.000 | 8.040 | 7.730 | 7.760 | 7.760 | 6,119,600 |
| 2026-06-25 | 8.090 | 8.140 | 7.860 | 8.050 | 8.050 | 5,547,626 |
| 2026-06-24 | 8.310 | 8.420 | 8.090 | 8.160 | 8.160 | 5,634,700 |
| 2026-06-23 | 8.010 | 8.610 | 8.000 | 8.400 | 8.400 | 9,352,121 |
| 2026-06-22 | 8.200 | 8.200 | 7.840 | 8.120 | 8.120 | 6,311,973 |
| 2026-06-18 | 8.200 | 8.330 | 8.120 | 8.210 | 8.210 | 4,106,802 |
| 2026-06-17 | 8.490 | 8.500 | 8.270 | 8.290 | 8.290 | 3,917,100 |
| 2026-06-16 | 8.450 | 8.500 | 8.270 | 8.490 | 8.490 | 4,648,502 |
| 2026-06-15 | 8.400 | 8.550 | 8.400 | 8.470 | 8.470 | 4,059,201 |
| 2026-06-12 | 8.280 | 8.430 | 8.250 | 8.400 | 8.400 | 5,350,251 |
| 2026-06-11 | 8.330 | 8.420 | 8.150 | 8.280 | 8.280 | 3,780,500 |
| 2026-06-10 | 8.450 | 8.510 | 8.290 | 8.370 | 8.370 | 3,977,000 |
| 2026-06-09 | 8.400 | 8.530 | 8.260 | 8.460 | 8.460 | 4,375,900 |
| 2026-06-08 | 8.450 | 8.610 | 8.280 | 8.390 | 8.390 | 5,073,113 |
| 2026-06-05 | 8.520 | 8.750 | 8.520 | 8.610 | 8.610 | 4,903,500 |
| 2026-06-04 | 8.620 | 8.710 | 8.440 | 8.530 | 8.530 | 3,687,179 |
| 2026-06-03 | 8.800 | 8.800 | 8.580 | 8.700 | 8.700 | 4,029,400 |
| 2026-06-02 | 8.860 | 8.920 | 8.650 | 8.750 | 8.750 | 4,670,700 |
| 2026-06-01 | 8.680 | 8.900 | 8.600 | 8.870 | 8.870 | 5,287,321 |
| 2026-05-29 | 8.610 | 8.830 | 8.500 | 8.710 | 8.710 | 6,577,400 |
| 2026-05-28 | 8.620 | 8.650 | 8.440 | 8.600 | 8.600 | 4,394,301 |
| 2026-05-27 | 8.750 | 8.750 | 8.500 | 8.600 | 8.600 | 5,395,851 |
| 2026-05-26 | 8.890 | 8.890 | 8.660 | 8.750 | 8.750 | 4,642,723 |
| 2026-05-25 | 8.940 | 9.060 | 8.760 | 8.870 | 8.870 | 4,091,300 |
| 2026-05-22 | 8.820 | 8.990 | 8.790 | 8.940 | 8.940 | 5,210,550 |
| 2026-05-21 | 9.060 | 9.160 | 8.730 | 8.780 | 8.780 | 6,920,500 |
| 2026-05-20 | 9.240 | 9.260 | 9.020 | 9.100 | 9.100 | 4,210,400 |
| 2026-05-19 | 9.180 | 9.290 | 9.150 | 9.260 | 9.260 | 3,605,700 |
| 2026-05-18 | 9.290 | 9.330 | 9.100 | 9.180 | 9.180 | 5,266,500 |
| 2026-05-15 | 9.450 | 9.470 | 9.240 | 9.290 | 9.290 | 5,780,400 |
| 2026-05-14 | 9.760 | 9.790 | 9.460 | 9.470 | 9.470 | 7,953,242 |
| 2026-05-13 | 9.910 | 9.940 | 9.720 | 9.760 | 9.760 | 8,221,800 |
| 2026-05-12 | 9.990 | 10.070 | 9.830 | 9.860 | 9.860 | 10,136,651 |
| 2026-05-11 | 9.840 | 10.090 | 9.730 | 10.020 | 10.020 | 15,037,401 |
| 2026-05-08 | 9.800 | 9.850 | 9.760 | 9.820 | 9.820 | 5,469,200 |
| 2026-05-07 | 9.840 | 9.850 | 9.750 | 9.810 | 9.810 | 6,126,457 |
| 2026-05-06 | 9.730 | 9.850 | 9.680 | 9.850 | 9.850 | 8,212,550 |
| 2026-04-30 | 9.630 | 9.750 | 9.630 | 9.720 | 9.720 | 4,960,180 |
| 2026-04-29 | 9.540 | 9.740 | 9.530 | 9.680 | 9.680 | 5,186,400 |
| 2026-04-28 | 9.750 | 9.900 | 9.600 | 9.640 | 9.640 | 8,343,050 |
| 2026-04-27 | 9.560 | 9.720 | 9.450 | 9.710 | 9.710 | 6,660,900 |
| 2026-04-24 | 9.600 | 9.620 | 9.510 | 9.610 | 9.610 | 5,862,300 |
| 2026-04-23 | 9.680 | 9.770 | 9.570 | 9.670 | 9.670 | 7,333,500 |
| 2026-04-22 | 9.770 | 9.770 | 9.650 | 9.710 | 9.710 | 7,993,500 |
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.