HPGC Renmintongtai Pharmaceutical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 9.270 | 9.300 | 8.650 | 8.650 | 8.650 | 39,743,553 |
| 2025-07-22 | 10.080 | 10.100 | 9.160 | 9.500 | 9.500 | 71,239,452 |
| 2025-07-21 | 10.160 | 10.160 | 8.590 | 10.160 | 10.160 | 77,041,005 |
| 2025-07-18 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 8,373,300 |
| 2025-07-17 | 7.640 | 8.400 | 7.640 | 8.400 | 8.400 | 16,882,429 |
| 2025-07-16 | 7.490 | 7.640 | 7.480 | 7.640 | 7.640 | 9,245,392 |
| 2025-07-15 | 7.610 | 7.630 | 7.410 | 7.480 | 7.480 | 8,302,200 |
| 2025-07-14 | 7.560 | 7.640 | 7.530 | 7.620 | 7.620 | 6,863,300 |
| 2025-07-11 | 7.580 | 7.590 | 7.480 | 7.560 | 7.560 | 7,102,201 |
| 2025-07-10 | 7.460 | 7.590 | 7.450 | 7.570 | 7.570 | 8,766,952 |
| 2025-07-09 | 7.490 | 7.510 | 7.450 | 7.470 | 7.470 | 6,918,176 |
| 2025-07-08 | 7.480 | 7.530 | 7.440 | 7.480 | 7.480 | 6,872,400 |
| 2025-07-07 | 7.480 | 7.530 | 7.450 | 7.460 | 7.460 | 6,441,600 |
| 2025-07-04 | 7.490 | 7.550 | 7.460 | 7.490 | 7.490 | 7,963,202 |
| 2025-07-03 | 7.440 | 7.510 | 7.390 | 7.500 | 7.500 | 8,400,301 |
| 2025-07-02 | 7.390 | 7.450 | 7.380 | 7.420 | 7.420 | 7,525,902 |
| 2025-07-01 | 7.340 | 7.430 | 7.330 | 7.420 | 7.420 | 8,836,500 |
| 2025-06-30 | 7.310 | 7.350 | 7.290 | 7.340 | 7.340 | 5,290,700 |
| 2025-06-27 | 7.290 | 7.350 | 7.260 | 7.310 | 7.310 | 6,197,950 |
| 2025-06-26 | 7.300 | 7.320 | 7.250 | 7.280 | 7.280 | 6,438,900 |
| 2025-06-25 | 7.310 | 7.320 | 7.230 | 7.320 | 7.320 | 8,098,300 |
| 2025-06-24 | 7.230 | 7.310 | 7.210 | 7.310 | 7.310 | 8,518,400 |
| 2025-06-23 | 7.170 | 7.230 | 7.120 | 7.220 | 7.220 | 6,366,500 |
| 2025-06-20 | 7.170 | 7.220 | 7.140 | 7.180 | 7.180 | 5,653,349 |
| 2025-06-19 | 7.250 | 7.310 | 7.150 | 7.170 | 7.170 | 8,881,900 |
| 2025-06-18 | 7.340 | 7.380 | 7.250 | 7.280 | 7.280 | 7,846,300 |
| 2025-06-17 | 7.420 | 7.490 | 7.340 | 7.350 | 7.350 | 8,954,748 |
| 2025-06-16 | 7.370 | 7.450 | 7.310 | 7.440 | 7.440 | 7,657,401 |
| 2025-06-13 | 7.500 | 7.530 | 7.330 | 7.350 | 7.350 | 13,464,900 |
| 2025-06-12 | 7.520 | 7.580 | 7.470 | 7.520 | 7.520 | 16,351,400 |
| 2025-06-11 | 7.550 | 7.740 | 7.540 | 7.580 | 7.580 | 25,213,501 |
| 2025-06-10 | 8.000 | 8.000 | 7.600 | 7.600 | 7.600 | 55,930,500 |
| 2025-06-09 | 8.810 | 9.700 | 8.320 | 8.410 | 8.410 | 65,182,311 |
| 2025-06-06 | 8.780 | 8.970 | 8.660 | 8.820 | 8.820 | 13,044,439 |
| 2025-06-05 | 8.710 | 9.010 | 8.560 | 8.880 | 8.880 | 25,929,808 |
| 2025-06-04 | 8.220 | 8.830 | 8.180 | 8.800 | 8.800 | 26,707,100 |
| 2025-06-03 | 7.970 | 8.310 | 7.830 | 8.230 | 8.230 | 18,658,400 |
| 2025-05-30 | 8.000 | 8.190 | 7.950 | 7.970 | 7.970 | 13,440,800 |
| 2025-05-29 | 7.890 | 8.080 | 7.820 | 8.030 | 8.030 | 14,344,202 |
| 2025-05-28 | 7.730 | 7.930 | 7.600 | 7.920 | 7.920 | 13,110,620 |
| 2025-05-27 | 7.530 | 7.790 | 7.510 | 7.730 | 7.730 | 12,181,700 |
| 2025-05-26 | 7.360 | 7.540 | 7.280 | 7.530 | 7.530 | 7,325,500 |
| 2025-05-23 | 7.460 | 7.550 | 7.400 | 7.400 | 7.400 | 7,343,300 |
| 2025-05-22 | 7.370 | 7.560 | 7.340 | 7.360 | 7.360 | 6,682,700 |
| 2025-05-21 | 7.440 | 7.730 | 7.410 | 7.460 | 7.460 | 8,693,400 |
| 2025-05-20 | 7.330 | 7.440 | 7.330 | 7.430 | 7.430 | 4,370,749 |
| 2025-05-19 | 7.250 | 7.350 | 7.230 | 7.350 | 7.350 | 4,832,520 |
| 2025-05-16 | 7.180 | 7.290 | 7.160 | 7.260 | 7.260 | 4,845,300 |
| 2025-05-15 | 7.240 | 7.240 | 7.160 | 7.180 | 7.180 | 4,046,750 |
| 2025-05-14 | 7.330 | 7.330 | 7.180 | 7.260 | 7.260 | 4,954,101 |
| 2025-05-13 | 7.300 | 7.340 | 7.270 | 7.320 | 7.320 | 5,302,800 |
| 2025-05-12 | 7.330 | 7.330 | 7.200 | 7.250 | 7.250 | 5,128,100 |
| 2025-05-09 | 7.390 | 7.430 | 7.290 | 7.300 | 7.300 | 4,175,801 |
| 2025-05-08 | 7.300 | 7.390 | 7.230 | 7.370 | 7.370 | 5,039,000 |
| 2025-05-07 | 7.330 | 7.370 | 7.230 | 7.290 | 7.290 | 4,503,700 |
| 2025-05-06 | 7.140 | 7.260 | 7.110 | 7.260 | 7.260 | 4,076,400 |
| 2025-04-30 | 7.130 | 7.210 | 7.100 | 7.110 | 7.110 | 3,274,800 |
| 2025-04-29 | 7.050 | 7.160 | 7.010 | 7.130 | 7.130 | 3,565,700 |
| 2025-04-28 | 7.160 | 7.160 | 7.010 | 7.050 | 7.050 | 4,314,100 |
| 2025-04-25 | 7.180 | 7.270 | 7.140 | 7.180 | 7.180 | 3,784,100 |
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.