HPGC Renmintongtai Pharmaceutical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7.270 | 7.310 | 7.140 | 7.200 | 7.200 | 5,248,401 |
| 2025-04-23 | 7.370 | 7.390 | 7.230 | 7.280 | 7.280 | 5,482,700 |
| 2025-04-22 | 7.270 | 7.360 | 7.250 | 7.330 | 7.330 | 5,015,850 |
| 2025-04-21 | 7.250 | 7.320 | 7.140 | 7.310 | 7.310 | 5,856,800 |
| 2025-04-18 | 7.300 | 7.480 | 7.300 | 7.320 | 7.320 | 5,696,000 |
| 2025-04-17 | 7.160 | 7.400 | 7.110 | 7.300 | 7.300 | 5,935,439 |
| 2025-04-16 | 7.380 | 7.380 | 7.070 | 7.190 | 7.190 | 6,810,308 |
| 2025-04-15 | 7.360 | 7.500 | 7.300 | 7.380 | 7.380 | 7,849,011 |
| 2025-04-14 | 7.250 | 7.800 | 7.220 | 7.440 | 7.440 | 13,721,650 |
| 2025-04-11 | 7.160 | 7.380 | 7.160 | 7.200 | 7.200 | 5,897,549 |
| 2025-04-10 | 7.200 | 7.390 | 7.150 | 7.290 | 7.290 | 9,255,850 |
| 2025-04-09 | 6.900 | 7.170 | 6.400 | 7.090 | 7.090 | 11,558,200 |
| 2025-04-08 | 7.210 | 7.380 | 6.850 | 7.060 | 7.060 | 14,020,249 |
| 2025-04-07 | 7.800 | 7.860 | 7.390 | 7.390 | 7.390 | 8,229,400 |
| 2025-04-03 | 8.080 | 8.250 | 8.000 | 8.210 | 8.210 | 6,984,200 |
| 2025-04-02 | 8.160 | 8.250 | 8.100 | 8.140 | 8.140 | 7,549,540 |
| 2025-04-01 | 7.810 | 8.290 | 7.810 | 8.250 | 8.250 | 16,598,535 |
| 2025-03-31 | 8.120 | 8.120 | 7.700 | 7.800 | 7.800 | 9,876,395 |
| 2025-03-28 | 8.250 | 8.350 | 8.110 | 8.130 | 8.130 | 13,415,842 |
| 2025-03-27 | 8.120 | 8.280 | 7.950 | 8.200 | 8.200 | 11,686,000 |
| 2025-03-26 | 8.020 | 8.120 | 7.940 | 8.120 | 8.120 | 8,327,300 |
| 2025-03-25 | 7.910 | 8.030 | 7.800 | 7.990 | 7.990 | 6,025,000 |
| 2025-03-24 | 8.080 | 8.170 | 7.770 | 7.920 | 7.920 | 9,297,301 |
| 2025-03-21 | 8.200 | 8.280 | 7.960 | 8.100 | 8.100 | 11,249,650 |
| 2025-03-20 | 8.190 | 8.200 | 8.080 | 8.150 | 8.150 | 7,873,150 |
| 2025-03-19 | 8.300 | 8.390 | 8.140 | 8.190 | 8.190 | 10,174,600 |
| 2025-03-18 | 8.400 | 8.400 | 8.290 | 8.350 | 8.350 | 8,023,202 |
| 2025-03-17 | 8.380 | 8.470 | 8.340 | 8.350 | 8.350 | 11,326,301 |
| 2025-03-14 | 8.310 | 8.430 | 8.190 | 8.420 | 8.420 | 15,098,060 |
| 2025-03-13 | 8.500 | 8.550 | 8.260 | 8.300 | 8.300 | 19,694,908 |
| 2025-03-12 | 8.590 | 8.710 | 8.420 | 8.490 | 8.490 | 27,482,551 |
| 2025-03-11 | 8.460 | 8.900 | 8.430 | 8.630 | 8.630 | 48,395,982 |
| 2025-03-10 | 7.650 | 8.420 | 7.650 | 8.420 | 8.420 | 27,560,836 |
| 2025-03-07 | 7.770 | 7.790 | 7.620 | 7.650 | 7.650 | 6,312,310 |
| 2025-03-06 | 7.700 | 7.840 | 7.640 | 7.820 | 7.820 | 10,587,002 |
| 2025-03-05 | 7.790 | 7.810 | 7.580 | 7.710 | 7.710 | 7,335,312 |
| 2025-03-04 | 7.600 | 7.790 | 7.550 | 7.780 | 7.780 | 7,068,649 |
| 2025-03-03 | 7.600 | 7.760 | 7.600 | 7.660 | 7.660 | 6,302,200 |
| 2025-02-28 | 7.810 | 7.850 | 7.580 | 7.610 | 7.610 | 9,082,600 |
| 2025-02-27 | 7.700 | 7.860 | 7.580 | 7.840 | 7.840 | 9,824,100 |
| 2025-02-26 | 7.620 | 7.780 | 7.580 | 7.720 | 7.720 | 7,816,200 |
| 2025-02-25 | 7.670 | 7.720 | 7.590 | 7.630 | 7.630 | 7,834,400 |
| 2025-02-24 | 7.700 | 7.790 | 7.560 | 7.730 | 7.730 | 7,809,000 |
| 2025-02-21 | 7.680 | 7.810 | 7.580 | 7.710 | 7.710 | 9,642,502 |
| 2025-02-20 | 7.460 | 8.060 | 7.420 | 7.730 | 7.730 | 18,469,700 |
| 2025-02-19 | 7.380 | 7.450 | 7.320 | 7.420 | 7.420 | 6,771,000 |
| 2025-02-18 | 7.750 | 7.790 | 7.360 | 7.380 | 7.380 | 11,803,558 |
| 2025-02-17 | 7.770 | 7.880 | 7.680 | 7.790 | 7.790 | 8,590,200 |
| 2025-02-14 | 7.870 | 7.960 | 7.750 | 7.790 | 7.790 | 10,722,625 |
| 2025-02-13 | 7.770 | 7.950 | 7.680 | 7.880 | 7.880 | 12,455,358 |
| 2025-02-12 | 7.700 | 7.780 | 7.650 | 7.770 | 7.770 | 7,893,322 |
| 2025-02-11 | 7.770 | 7.780 | 7.570 | 7.700 | 7.700 | 9,585,300 |
| 2025-02-10 | 7.470 | 7.770 | 7.460 | 7.770 | 7.770 | 13,328,122 |
| 2025-02-07 | 7.280 | 7.540 | 7.240 | 7.470 | 7.470 | 10,198,200 |
| 2025-02-06 | 7.230 | 7.300 | 7.080 | 7.300 | 7.300 | 6,747,300 |
| 2025-02-05 | 7.220 | 7.270 | 7.140 | 7.220 | 7.220 | 4,867,500 |
| 2025-01-27 | 7.220 | 7.340 | 7.140 | 7.160 | 7.160 | 4,935,410 |
| 2025-01-24 | 7.180 | 7.220 | 7.090 | 7.190 | 7.190 | 5,531,310 |
| 2025-01-23 | 7.250 | 7.350 | 7.190 | 7.190 | 7.190 | 6,179,400 |
| 2025-01-22 | 7.250 | 7.270 | 7.150 | 7.190 | 7.190 | 4,515,800 |
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.