HPGC Renmintongtai Pharmaceutical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6.300 | 6.530 | 6.270 | 6.530 | 6.530 | 14,460,350 |
| 2024-10-25 | 6.180 | 6.250 | 6.130 | 6.250 | 6.250 | 9,775,300 |
| 2024-10-24 | 6.100 | 6.220 | 6.070 | 6.160 | 6.160 | 8,505,851 |
| 2024-10-23 | 6.150 | 6.190 | 6.070 | 6.110 | 6.110 | 10,005,748 |
| 2024-10-22 | 5.940 | 6.080 | 5.900 | 6.070 | 6.070 | 11,807,586 |
| 2024-10-21 | 5.880 | 5.930 | 5.840 | 5.900 | 5.900 | 7,958,105 |
| 2024-10-18 | 5.800 | 5.940 | 5.780 | 5.870 | 5.870 | 9,406,933 |
| 2024-10-17 | 5.900 | 5.920 | 5.780 | 5.790 | 5.790 | 6,592,401 |
| 2024-10-16 | 5.800 | 5.920 | 5.770 | 5.880 | 5.880 | 6,639,868 |
| 2024-10-15 | 5.920 | 5.980 | 5.840 | 5.840 | 5.840 | 6,676,700 |
| 2024-10-14 | 5.870 | 5.980 | 5.770 | 5.970 | 5.970 | 8,387,894 |
| 2024-10-11 | 5.980 | 6.020 | 5.770 | 5.830 | 5.830 | 9,576,647 |
| 2024-10-10 | 5.930 | 6.130 | 5.920 | 6.010 | 6.010 | 11,753,207 |
| 2024-10-09 | 6.350 | 6.410 | 5.910 | 5.930 | 5.930 | 17,247,300 |
| 2024-10-08 | 6.900 | 6.900 | 6.190 | 6.560 | 6.560 | 26,868,802 |
| 2024-09-30 | 6.050 | 6.340 | 5.860 | 6.280 | 6.280 | 28,530,410 |
| 2024-09-27 | 5.690 | 5.830 | 5.670 | 5.830 | 5.830 | 10,856,801 |
| 2024-09-26 | 5.480 | 5.630 | 5.440 | 5.630 | 5.630 | 13,846,701 |
| 2024-09-25 | 5.420 | 5.610 | 5.420 | 5.440 | 5.440 | 19,443,111 |
| 2024-09-24 | 5.230 | 5.380 | 5.220 | 5.380 | 5.380 | 15,219,501 |
| 2024-09-23 | 5.230 | 5.250 | 5.180 | 5.210 | 5.210 | 8,487,900 |
| 2024-09-20 | 5.270 | 5.290 | 5.190 | 5.230 | 5.230 | 11,025,400 |
| 2024-09-19 | 5.190 | 5.330 | 5.160 | 5.310 | 5.310 | 15,106,829 |
| 2024-09-18 | 5.190 | 5.210 | 5.090 | 5.190 | 5.190 | 9,811,751 |
| 2024-09-13 | 5.310 | 5.320 | 5.190 | 5.190 | 5.190 | 11,741,399 |
| 2024-09-12 | 5.370 | 5.420 | 5.300 | 5.320 | 5.320 | 16,332,900 |
| 2024-09-11 | 5.480 | 5.550 | 5.360 | 5.380 | 5.380 | 22,061,453 |
| 2024-09-10 | 5.870 | 6.020 | 5.430 | 5.560 | 5.560 | 36,086,464 |
| 2024-09-09 | 6.310 | 6.490 | 5.840 | 5.890 | 5.890 | 45,413,229 |
| 2024-09-06 | 6.770 | 7.130 | 6.470 | 6.490 | 6.490 | 61,815,135 |
| 2024-09-05 | 6.340 | 6.480 | 5.980 | 6.480 | 6.480 | 49,167,010 |
| 2024-09-04 | 5.310 | 5.890 | 5.310 | 5.890 | 5.890 | 18,837,122 |
| 2024-09-03 | 5.230 | 5.420 | 5.190 | 5.350 | 5.350 | 6,599,612 |
| 2024-09-02 | 5.380 | 5.390 | 5.230 | 5.240 | 5.240 | 3,509,700 |
| 2024-08-30 | 5.300 | 5.460 | 5.270 | 5.370 | 5.370 | 2,960,278 |
| 2024-08-29 | 5.210 | 5.340 | 5.210 | 5.320 | 5.320 | 2,160,800 |
| 2024-08-28 | 5.170 | 5.290 | 5.160 | 5.250 | 5.250 | 2,655,801 |
| 2024-08-27 | 5.260 | 5.300 | 5.160 | 5.190 | 5.190 | 2,641,701 |
| 2024-08-26 | 5.190 | 5.280 | 5.170 | 5.250 | 5.250 | 3,030,101 |
| 2024-08-23 | 5.300 | 5.300 | 5.140 | 5.190 | 5.190 | 3,540,000 |
| 2024-08-22 | 5.420 | 5.460 | 5.290 | 5.300 | 5.300 | 2,669,400 |
| 2024-08-21 | 5.450 | 5.480 | 5.410 | 5.430 | 5.430 | 2,093,450 |
| 2024-08-20 | 5.610 | 5.610 | 5.450 | 5.470 | 5.470 | 3,684,733 |
| 2024-08-19 | 5.650 | 5.670 | 5.580 | 5.600 | 5.600 | 3,485,800 |
| 2024-08-16 | 5.630 | 5.700 | 5.610 | 5.650 | 5.650 | 3,174,951 |
| 2024-08-15 | 5.600 | 5.690 | 5.550 | 5.660 | 5.660 | 4,204,943 |
| 2024-08-14 | 5.660 | 5.670 | 5.580 | 5.610 | 5.610 | 2,736,018 |
| 2024-08-13 | 5.700 | 5.730 | 5.560 | 5.640 | 5.640 | 4,032,100 |
| 2024-08-12 | 5.670 | 5.810 | 5.660 | 5.720 | 5.720 | 6,008,776 |
| 2024-08-09 | 5.880 | 5.890 | 5.660 | 5.660 | 5.660 | 8,573,576 |
| 2024-08-08 | 5.880 | 6.000 | 5.860 | 5.940 | 5.940 | 3,762,010 |
| 2024-08-07 | 6.000 | 6.000 | 5.900 | 5.920 | 5.920 | 4,125,210 |
| 2024-08-06 | 5.810 | 6.010 | 5.800 | 6.010 | 6.010 | 5,526,800 |
| 2024-08-05 | 5.800 | 5.950 | 5.750 | 5.760 | 5.760 | 5,420,800 |
| 2024-08-02 | 5.790 | 5.920 | 5.740 | 5.810 | 5.810 | 3,948,213 |
| 2024-08-01 | 5.750 | 5.890 | 5.720 | 5.790 | 5.790 | 3,914,200 |
| 2024-07-31 | 5.580 | 5.780 | 5.560 | 5.750 | 5.750 | 4,933,401 |
| 2024-07-30 | 5.540 | 5.610 | 5.530 | 5.580 | 5.580 | 2,603,050 |
| 2024-07-29 | 5.580 | 5.610 | 5.510 | 5.560 | 5.560 | 2,585,900 |
| 2024-07-26 | 5.430 | 5.560 | 5.430 | 5.550 | 5.550 | 3,189,196 |
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.