HPGC Renmintongtai Pharmaceutical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.400 | 7.430 | 7.220 | 7.260 | 7.260 | 5,478,000 |
| 2025-01-20 | 7.330 | 7.450 | 7.220 | 7.410 | 7.410 | 7,735,883 |
| 2025-01-17 | 7.260 | 7.310 | 7.180 | 7.270 | 7.270 | 5,295,200 |
| 2025-01-16 | 7.240 | 7.350 | 7.210 | 7.290 | 7.290 | 8,660,100 |
| 2025-01-15 | 7.220 | 7.240 | 7.120 | 7.190 | 7.190 | 6,174,100 |
| 2025-01-14 | 6.950 | 7.230 | 6.930 | 7.230 | 7.230 | 9,807,150 |
| 2025-01-13 | 6.880 | 6.940 | 6.660 | 6.920 | 6.920 | 7,535,900 |
| 2025-01-10 | 7.250 | 7.320 | 6.940 | 6.940 | 6.940 | 9,823,600 |
| 2025-01-09 | 7.200 | 7.360 | 7.110 | 7.240 | 7.240 | 9,487,750 |
| 2025-01-08 | 7.250 | 7.460 | 7.110 | 7.330 | 7.330 | 16,623,600 |
| 2025-01-07 | 7.760 | 7.770 | 7.080 | 7.420 | 7.420 | 26,120,000 |
| 2025-01-06 | 7.440 | 7.990 | 7.380 | 7.850 | 7.850 | 25,798,042 |
| 2025-01-03 | 7.460 | 7.580 | 7.230 | 7.350 | 7.350 | 12,896,950 |
| 2025-01-02 | 7.460 | 7.730 | 7.380 | 7.460 | 7.460 | 13,604,200 |
| 2024-12-31 | 7.880 | 7.950 | 7.490 | 7.500 | 7.500 | 19,644,911 |
| 2024-12-30 | 8.220 | 8.220 | 7.850 | 7.920 | 7.920 | 19,129,901 |
| 2024-12-27 | 8.060 | 8.340 | 8.000 | 8.230 | 8.230 | 21,026,701 |
| 2024-12-26 | 8.060 | 8.230 | 7.930 | 8.130 | 8.130 | 22,911,112 |
| 2024-12-25 | 7.950 | 8.520 | 7.910 | 8.160 | 8.160 | 34,790,300 |
| 2024-12-24 | 7.810 | 7.970 | 7.770 | 7.880 | 7.880 | 14,248,100 |
| 2024-12-23 | 8.190 | 8.280 | 7.760 | 7.810 | 7.810 | 22,434,550 |
| 2024-12-20 | 8.010 | 8.500 | 8.010 | 8.190 | 8.190 | 33,207,967 |
| 2024-12-19 | 8.380 | 8.760 | 8.030 | 8.080 | 8.080 | 43,030,819 |
| 2024-12-18 | 8.710 | 9.500 | 8.470 | 8.650 | 8.650 | 56,860,475 |
| 2024-12-17 | 11.260 | 11.280 | 9.230 | 9.230 | 9.230 | 79,464,730 |
| 2024-12-16 | 10.100 | 10.250 | 9.880 | 10.250 | 10.250 | 17,098,380 |
| 2024-12-13 | 9.010 | 9.320 | 8.700 | 9.320 | 9.320 | 44,112,751 |
| 2024-12-12 | 7.700 | 8.470 | 7.700 | 8.470 | 8.470 | 16,859,267 |
| 2024-12-11 | 7.630 | 7.880 | 7.580 | 7.700 | 7.700 | 14,053,400 |
| 2024-12-10 | 7.690 | 8.000 | 7.470 | 7.630 | 7.630 | 23,369,522 |
| 2024-12-09 | 7.410 | 7.570 | 7.370 | 7.510 | 7.510 | 14,052,850 |
| 2024-12-06 | 7.270 | 7.460 | 7.250 | 7.370 | 7.370 | 8,321,052 |
| 2024-12-05 | 7.250 | 7.320 | 7.200 | 7.300 | 7.300 | 7,059,603 |
| 2024-12-04 | 7.400 | 7.540 | 7.250 | 7.310 | 7.310 | 10,489,436 |
| 2024-12-03 | 7.540 | 7.590 | 7.400 | 7.460 | 7.460 | 10,287,174 |
| 2024-12-02 | 7.480 | 7.540 | 7.380 | 7.510 | 7.510 | 14,769,194 |
| 2024-11-29 | 7.300 | 7.390 | 7.160 | 7.340 | 7.340 | 14,767,000 |
| 2024-11-28 | 7.120 | 7.700 | 7.080 | 7.420 | 7.420 | 20,095,970 |
| 2024-11-27 | 7.010 | 7.130 | 6.830 | 7.130 | 7.130 | 7,960,600 |
| 2024-11-26 | 7.020 | 7.150 | 6.990 | 7.040 | 7.040 | 6,491,289 |
| 2024-11-25 | 6.900 | 7.020 | 6.880 | 7.020 | 7.020 | 7,926,800 |
| 2024-11-22 | 7.260 | 7.290 | 6.860 | 6.900 | 6.900 | 11,965,460 |
| 2024-11-21 | 7.270 | 7.330 | 7.150 | 7.280 | 7.280 | 8,926,850 |
| 2024-11-20 | 7.090 | 7.310 | 7.040 | 7.300 | 7.300 | 11,596,000 |
| 2024-11-19 | 6.960 | 7.100 | 6.940 | 7.100 | 7.100 | 9,103,878 |
| 2024-11-18 | 7.090 | 7.210 | 6.920 | 6.970 | 6.970 | 13,973,549 |
| 2024-11-15 | 7.310 | 7.380 | 7.060 | 7.080 | 7.080 | 14,148,800 |
| 2024-11-14 | 7.670 | 7.740 | 7.350 | 7.400 | 7.400 | 21,447,772 |
| 2024-11-13 | 7.890 | 8.250 | 7.640 | 7.770 | 7.770 | 35,263,615 |
| 2024-11-12 | 7.520 | 8.450 | 7.520 | 8.100 | 8.100 | 45,577,968 |
| 2024-11-11 | 7.600 | 7.800 | 7.320 | 7.680 | 7.680 | 37,957,753 |
| 2024-11-08 | 7.300 | 7.710 | 7.080 | 7.710 | 7.710 | 38,744,872 |
| 2024-11-07 | 6.820 | 7.090 | 6.790 | 7.010 | 7.010 | 16,840,281 |
| 2024-11-06 | 7.050 | 7.160 | 6.820 | 6.940 | 6.940 | 21,341,949 |
| 2024-11-05 | 6.930 | 7.040 | 6.790 | 7.040 | 7.040 | 26,267,779 |
| 2024-11-04 | 6.640 | 7.300 | 6.530 | 7.120 | 7.120 | 32,841,148 |
| 2024-11-01 | 6.420 | 7.060 | 6.260 | 6.640 | 6.640 | 23,467,351 |
| 2024-10-31 | 6.260 | 6.490 | 6.260 | 6.460 | 6.460 | 9,924,700 |
| 2024-10-30 | 6.210 | 6.350 | 6.190 | 6.320 | 6.320 | 7,370,900 |
| 2024-10-29 | 6.580 | 6.580 | 6.260 | 6.270 | 6.270 | 11,249,000 |
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.