HPGC Renmintongtai Pharmaceutical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	11.550	11.560	11.060	11.100	11.100	16,473,800
2026-01-15	11.680	11.760	11.270	11.460	11.460	22,975,100
2026-01-14	12.100	12.430	11.650	11.890	11.890	40,383,972
2026-01-13	12.190	12.690	11.760	12.110	12.110	52,138,101
2026-01-12	11.880	12.100	11.680	12.090	12.090	22,439,615
2026-01-09	11.520	11.850	11.500	11.830	11.830	20,221,727
2026-01-08	11.440	11.540	11.370	11.510	11.510	15,909,637
2026-01-07	11.300	11.600	11.280	11.440	11.440	21,557,801
2026-01-06	11.010	11.450	10.950	11.290	11.290	26,026,936
2026-01-05	10.980	11.190	10.810	11.000	11.000	20,371,810
2025-12-31	10.930	11.030	10.700	10.810	10.810	17,438,200
2025-12-30	11.110	11.130	10.710	10.890	10.890	26,474,510
2025-12-29	11.790	11.840	10.990	11.170	11.170	36,765,901
2025-12-26	11.800	12.250	11.770	11.990	11.990	33,750,014
2025-12-25	11.750	12.250	11.520	11.800	11.800	33,231,262
2025-12-24	11.530	11.780	11.500	11.760	11.760	22,710,554
2025-12-23	11.510	12.150	11.430	11.670	11.670	37,986,371
2025-12-22	11.960	11.970	11.540	11.580	11.580	20,293,645
2025-12-19	11.610	11.910	11.280	11.790	11.790	33,076,062
2025-12-18	11.330	12.300	11.300	11.850	11.850	32,618,490
2025-12-17	11.320	11.620	11.220	11.440	11.440	22,960,960
2025-12-16	11.760	11.820	11.240	11.320	11.320	21,703,077
2025-12-15	11.400	11.950	11.370	11.810	11.810	25,187,200
2025-12-12	11.900	11.930	11.500	11.550	11.550	26,438,100
2025-12-11	12.340	12.340	11.930	12.020	12.020	30,221,400
2025-12-10	12.510	12.770	12.140	12.360	12.360	38,628,738
2025-12-09	13.430	13.440	12.620	12.770	12.770	48,135,300
2025-12-08	13.260	13.970	12.990	13.720	13.720	62,547,701
2025-12-05	12.730	13.790	12.590	13.290	13.290	62,925,738
2025-12-04	13.890	13.980	13.020	13.020	13.020	65,037,100
2025-12-03	14.030	14.800	13.700	14.470	14.470	93,340,680
2025-12-02	12.450	13.490	12.190	13.490	13.490	45,062,581
2025-12-01	12.590	12.960	12.250	12.260	12.260	50,927,521
2025-11-28	12.600	13.280	12.210	12.670	12.670	58,970,584
2025-11-27	13.450	13.600	12.350	12.630	12.630	70,857,571
2025-11-26	11.940	13.180	11.680	13.180	13.180	53,885,253
2025-11-25	11.840	12.140	11.680	11.980	11.980	56,994,380
2025-11-24	11.860	12.500	11.630	11.630	11.630	64,548,254
2025-11-21	12.920	13.230	12.920	12.920	12.920	22,017,174
2025-11-20	14.360	15.460	14.360	14.360	14.360	55,774,000
2025-11-19	15.950	17.480	15.950	15.950	15.950	65,095,093
2025-11-18	16.700	18.130	14.980	17.720	17.720	114,874,606
2025-11-17	16.640	16.640	16.200	16.640	16.640	76,802,128
2025-11-14	15.130	15.130	14.680	15.130	15.130	42,763,282
2025-11-13	13.750	13.750	13.750	13.750	13.750	6,935,976
2025-11-12	12.500	12.500	12.500	12.500	12.500	4,782,388
2025-11-11	11.360	11.360	11.360	11.360	11.360	6,030,450
2025-11-10	9.200	10.330	9.150	10.330	10.330	30,883,062
2025-11-07	9.020	9.490	9.020	9.390	9.390	36,295,730
2025-11-06	10.000	10.190	9.290	9.290	9.290	52,166,598
2025-11-05	9.380	10.500	9.270	10.320	10.320	60,354,398
2025-11-04	8.820	9.890	8.730	9.710	9.710	55,034,139
2025-11-03	8.660	9.440	8.560	8.990	8.990	33,754,239
2025-10-31	8.490	8.800	8.490	8.650	8.650	20,274,931
2025-10-30	8.350	8.880	8.270	8.600	8.600	27,719,581
2025-10-29	8.150	8.870	8.150	8.430	8.430	19,098,925
2025-10-28	8.190	8.470	8.130	8.250	8.250	9,739,412
2025-10-27	8.170	8.230	8.090	8.180	8.180	5,016,631
2025-10-24	8.240	8.240	8.140	8.140	8.140	4,259,000
2025-10-23	8.220	8.280	8.120	8.240	8.240	4,461,700

← NewerPage 4 of 21 · 1,212 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.