HPGC Renmintongtai Pharmaceutical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	9.900	9.980	9.770	9.810	9.810	7,536,792
2026-04-20	9.820	9.930	9.740	9.920	9.920	9,895,001
2026-04-17	9.960	9.970	9.720	9.850	9.850	12,042,874
2026-04-16	10.030	10.100	9.830	9.970	9.970	18,030,286
2026-04-15	9.770	10.340	9.770	10.300	10.300	25,792,052
2026-04-14	9.890	9.930	9.650	9.790	9.790	13,431,450
2026-04-13	10.390	10.390	9.800	9.860	9.860	21,215,489
2026-04-10	10.300	10.510	10.000	10.510	10.510	21,154,362
2026-04-09	10.710	11.180	10.400	10.430	10.430	29,220,590
2026-04-08	11.340	11.530	10.930	10.990	10.990	43,881,916
2026-04-07	11.060	11.970	10.600	11.670	11.670	49,595,801
2026-04-03	10.690	12.200	10.660	11.100	11.100	51,073,860
2026-04-02	10.300	11.360	10.300	11.300	11.300	43,459,357
2026-04-01	10.300	10.360	9.990	10.330	10.330	9,002,758
2026-03-31	10.170	10.420	10.140	10.190	10.190	8,189,000
2026-03-30	9.910	10.290	9.910	10.230	10.230	8,188,500
2026-03-27	9.670	10.020	9.650	10.020	10.020	5,457,800
2026-03-26	9.850	10.000	9.740	9.750	9.750	4,450,200
2026-03-25	9.780	9.890	9.700	9.890	9.890	4,796,400
2026-03-24	9.550	9.770	9.480	9.760	9.760	8,181,301
2026-03-23	9.550	9.740	9.300	9.360	9.360	8,527,900
2026-03-20	9.920	10.090	9.760	9.760	9.760	5,870,215
2026-03-19	10.120	10.200	9.900	9.960	9.960	5,757,031
2026-03-18	10.120	10.250	10.000	10.230	10.230	4,633,028
2026-03-17	10.240	10.350	10.070	10.070	10.070	5,701,762
2026-03-16	10.080	10.300	10.080	10.230	10.230	4,126,000
2026-03-13	10.100	10.270	10.050	10.140	10.140	4,813,900
2026-03-12	10.300	10.350	10.140	10.140	10.140	5,257,792
2026-03-11	10.510	10.540	10.260	10.330	10.330	5,964,900
2026-03-10	10.500	10.510	10.380	10.490	10.490	5,055,147
2026-03-09	10.450	10.450	10.320	10.380	10.380	5,808,400
2026-03-06	10.300	10.610	10.250	10.570	10.570	6,536,200
2026-03-05	10.220	10.440	10.220	10.360	10.360	6,192,000
2026-03-04	10.150	10.300	10.000	10.180	10.180	6,758,542
2026-03-03	10.440	10.680	10.280	10.310	10.310	8,976,112
2026-03-02	10.800	10.820	10.350	10.490	10.490	12,169,300
2026-02-27	10.890	10.970	10.820	10.960	10.960	5,445,500
2026-02-26	10.920	11.020	10.880	10.910	10.910	6,990,894
2026-02-25	10.990	11.070	10.930	10.980	10.980	8,189,800
2026-02-24	10.850	11.000	10.760	10.990	10.990	8,361,500
2026-02-13	10.860	10.890	10.660	10.690	10.690	6,486,700
2026-02-12	11.040	11.060	10.770	10.800	10.800	10,425,800
2026-02-11	11.140	11.160	11.030	11.040	11.040	7,794,600
2026-02-10	11.440	11.450	11.100	11.120	11.120	14,820,600
2026-02-09	11.200	11.660	11.200	11.450	11.450	16,969,800
2026-02-06	11.420	11.980	11.420	11.510	11.510	22,187,022
2026-02-05	11.260	11.560	11.240	11.370	11.370	14,419,131
2026-02-04	11.220	11.370	11.150	11.360	11.360	10,683,600
2026-02-03	11.160	11.320	11.070	11.290	11.290	11,886,687
2026-02-02	10.990	11.440	10.990	11.110	11.110	14,349,334
2026-01-30	11.780	11.960	11.120	11.220	11.220	25,679,725
2026-01-29	12.060	12.060	11.410	11.770	11.770	30,182,497
2026-01-28	12.610	12.650	12.240	12.350	12.350	43,272,681
2026-01-27	12.000	13.160	11.690	12.990	12.990	66,722,347
2026-01-26	12.040	12.650	11.880	12.250	12.250	57,667,658
2026-01-23	11.610	12.490	11.610	12.040	12.040	53,176,635
2026-01-22	11.140	11.370	11.050	11.350	11.350	10,932,900
2026-01-21	11.100	11.190	10.960	11.140	11.140	8,330,700
2026-01-20	11.290	11.360	11.030	11.140	11.140	10,587,901
2026-01-19	11.030	11.410	11.010	11.290	11.290	12,544,900

← NewerPage 3 of 21 · 1,216 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.