HPGC Renmintongtai Pharmaceutical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 8.150 | 8.260 | 8.130 | 8.210 | 8.210 | 5,309,066 |
| 2025-10-21 | 8.170 | 8.200 | 8.060 | 8.190 | 8.190 | 6,275,766 |
| 2025-10-20 | 8.090 | 8.230 | 8.050 | 8.220 | 8.220 | 7,431,132 |
| 2025-10-17 | 8.130 | 8.150 | 8.010 | 8.010 | 8.010 | 4,916,631 |
| 2025-10-16 | 8.100 | 8.150 | 8.050 | 8.100 | 8.100 | 3,918,700 |
| 2025-10-15 | 8.010 | 8.100 | 7.940 | 8.080 | 8.080 | 4,067,500 |
| 2025-10-14 | 7.940 | 8.050 | 7.900 | 8.000 | 8.000 | 4,551,500 |
| 2025-10-13 | 7.820 | 7.940 | 7.740 | 7.920 | 7.920 | 4,196,110 |
| 2025-10-10 | 7.930 | 8.050 | 7.870 | 8.040 | 8.040 | 4,068,500 |
| 2025-10-09 | 7.960 | 7.970 | 7.810 | 7.940 | 7.940 | 3,177,226 |
| 2025-09-30 | 7.910 | 7.930 | 7.860 | 7.890 | 7.890 | 2,305,114 |
| 2025-09-29 | 7.840 | 7.910 | 7.700 | 7.910 | 7.910 | 4,124,598 |
| 2025-09-26 | 7.910 | 7.910 | 7.780 | 7.860 | 7.860 | 3,711,000 |
| 2025-09-25 | 7.900 | 8.020 | 7.900 | 7.950 | 7.950 | 4,997,900 |
| 2025-09-24 | 7.810 | 7.920 | 7.710 | 7.900 | 7.900 | 3,520,700 |
| 2025-09-23 | 7.980 | 8.000 | 7.660 | 7.830 | 7.830 | 6,365,900 |
| 2025-09-22 | 8.120 | 8.160 | 7.950 | 7.960 | 7.960 | 5,863,700 |
| 2025-09-19 | 8.280 | 8.280 | 8.080 | 8.130 | 8.130 | 7,371,700 |
| 2025-09-18 | 8.160 | 8.400 | 8.160 | 8.330 | 8.330 | 12,363,220 |
| 2025-09-17 | 8.280 | 8.290 | 8.200 | 8.200 | 8.200 | 6,385,000 |
| 2025-09-16 | 8.300 | 8.300 | 8.180 | 8.260 | 8.260 | 6,253,500 |
| 2025-09-15 | 8.320 | 8.340 | 8.230 | 8.260 | 8.260 | 5,672,100 |
| 2025-09-12 | 8.480 | 8.500 | 8.350 | 8.350 | 8.350 | 7,122,320 |
| 2025-09-11 | 8.380 | 8.450 | 8.210 | 8.450 | 8.450 | 8,374,820 |
| 2025-09-10 | 8.480 | 8.510 | 8.390 | 8.430 | 8.430 | 6,493,066 |
| 2025-09-09 | 8.560 | 8.580 | 8.380 | 8.460 | 8.460 | 11,084,600 |
| 2025-09-08 | 8.330 | 8.560 | 8.300 | 8.560 | 8.560 | 14,969,758 |
| 2025-09-05 | 8.330 | 8.350 | 8.080 | 8.330 | 8.330 | 10,197,958 |
| 2025-09-04 | 8.370 | 8.520 | 8.200 | 8.330 | 8.330 | 12,969,200 |
| 2025-09-03 | 8.610 | 8.770 | 8.300 | 8.440 | 8.440 | 19,186,100 |
| 2025-09-02 | 8.380 | 8.810 | 8.220 | 8.610 | 8.610 | 27,349,102 |
| 2025-09-01 | 8.200 | 8.350 | 8.080 | 8.320 | 8.320 | 8,571,702 |
| 2025-08-29 | 8.150 | 8.220 | 8.110 | 8.180 | 8.180 | 5,227,544 |
| 2025-08-28 | 8.210 | 8.300 | 7.890 | 8.180 | 8.180 | 11,058,820 |
| 2025-08-27 | 8.480 | 8.520 | 8.200 | 8.210 | 8.210 | 15,194,000 |
| 2025-08-26 | 8.330 | 8.650 | 8.270 | 8.470 | 8.470 | 21,099,600 |
| 2025-08-25 | 8.290 | 8.360 | 8.220 | 8.330 | 8.330 | 9,557,700 |
| 2025-08-22 | 8.300 | 8.320 | 8.200 | 8.270 | 8.270 | 7,118,176 |
| 2025-08-21 | 8.350 | 8.370 | 8.260 | 8.300 | 8.300 | 9,057,850 |
| 2025-08-20 | 8.250 | 8.330 | 8.210 | 8.330 | 8.330 | 8,412,376 |
| 2025-08-19 | 8.250 | 8.380 | 8.200 | 8.300 | 8.300 | 12,485,100 |
| 2025-08-18 | 8.180 | 8.280 | 8.160 | 8.220 | 8.220 | 9,896,700 |
| 2025-08-15 | 8.080 | 8.180 | 8.080 | 8.150 | 8.150 | 7,210,600 |
| 2025-08-14 | 8.280 | 8.300 | 8.100 | 8.100 | 8.100 | 10,477,000 |
| 2025-08-13 | 8.320 | 8.340 | 8.250 | 8.290 | 8.290 | 9,035,444 |
| 2025-08-12 | 8.340 | 8.440 | 8.280 | 8.320 | 8.320 | 8,499,800 |
| 2025-08-11 | 8.270 | 8.400 | 8.260 | 8.340 | 8.340 | 10,146,385 |
| 2025-08-08 | 8.310 | 8.380 | 8.220 | 8.380 | 8.380 | 11,500,344 |
| 2025-08-07 | 8.290 | 8.380 | 8.270 | 8.280 | 8.280 | 11,364,000 |
| 2025-08-06 | 8.380 | 8.440 | 8.250 | 8.280 | 8.280 | 13,566,399 |
| 2025-08-05 | 8.290 | 8.420 | 8.280 | 8.410 | 8.410 | 15,516,000 |
| 2025-08-04 | 8.220 | 8.310 | 8.160 | 8.280 | 8.280 | 15,211,075 |
| 2025-08-01 | 8.280 | 8.410 | 8.080 | 8.300 | 8.300 | 18,878,873 |
| 2025-07-31 | 8.520 | 8.580 | 8.280 | 8.280 | 8.280 | 38,814,712 |
| 2025-07-30 | 9.530 | 9.700 | 8.520 | 8.770 | 8.770 | 72,444,937 |
| 2025-07-29 | 8.510 | 9.450 | 8.410 | 9.450 | 9.450 | 47,719,101 |
| 2025-07-28 | 8.520 | 8.670 | 8.390 | 8.590 | 8.590 | 21,132,472 |
| 2025-07-25 | 8.660 | 8.780 | 8.560 | 8.590 | 8.590 | 17,504,000 |
| 2025-07-24 | 8.630 | 8.830 | 8.600 | 8.730 | 8.730 | 23,580,475 |
| 2025-07-23 | 9.270 | 9.300 | 8.650 | 8.650 | 8.650 | 39,743,553 |
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.