000650.SZ - Renhe Pharmacy Co., Ltd

Shenzhen - Shenzhen Delayed price. Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
13 Jul 20207.667.737.387.707.70125,390,544
10 Jul 20207.688.027.507.667.66210,334,397
09 Jul 20206.677.376.627.377.3779,147,470
08 Jul 20206.566.746.516.706.7058,254,823
07 Jul 20206.426.726.356.546.5475,973,095
06 Jul 20206.226.416.196.416.4148,120,086
03 Jul 20206.116.206.066.186.1835,388,539
02 Jul 20206.086.136.036.136.1326,682,722
01 Jul 20206.006.085.976.076.0722,967,470
30 Jun 20206.026.025.965.995.9914,413,374
29 Jun 20205.956.035.935.985.9812,224,793
24 Jun 20206.006.015.955.965.9611,191,210
23 Jun 20206.046.065.975.985.9814,776,690
22 Jun 20206.076.106.026.046.0417,295,463
19 Jun 20206.106.146.036.086.0821,912,725
18 Jun 20206.206.206.086.126.1229,784,731
17 Jun 20206.056.306.036.226.2252,251,154
16 Jun 20206.056.065.986.056.0518,653,187
15 Jun 20205.976.085.966.046.0433,935,077
12 Jun 20205.805.965.725.955.9519,456,063
11 Jun 20206.006.015.885.895.8920,609,959
10 Jun 20205.886.085.856.036.0335,279,888
09 Jun 20205.875.905.845.905.9011,432,469
08 Jun 20205.895.915.855.875.879,993,767
05 Jun 20205.885.915.835.875.8710,330,056
04 Jun 20205.895.915.835.875.8713,684,182
03 Jun 20205.896.055.885.915.9128,239,332
02 Jun 20205.835.875.815.835.8312,933,712
01 Jun 20205.755.855.735.835.8317,681,037
29 May 20205.755.785.705.755.758,778,212
29 May 20200.1 Dividend
28 May 20205.895.905.765.825.729,961,635
27 May 20205.915.925.825.895.799,233,083
26 May 20205.735.945.735.905.8018,317,033
25 May 20205.685.755.665.725.629,137,200
22 May 20205.835.835.665.675.5720,407,612
21 May 20205.885.925.835.835.7313,278,529
20 May 20205.945.945.855.875.7715,533,563
19 May 20205.945.985.925.945.8411,134,460
18 May 20205.955.965.875.915.8116,737,602
15 May 20206.016.045.965.985.8812,793,223
14 May 20206.096.095.996.005.9015,913,400
13 May 20206.096.116.056.106.0012,046,304
12 May 20206.086.136.036.095.9912,575,276
11 May 20206.156.186.056.085.9816,331,600
08 May 20206.136.176.116.146.0315,027,887
07 May 20206.186.186.116.146.0313,365,007
06 May 20206.026.176.006.166.0517,525,348
30 Apr 20206.006.086.006.085.9817,101,085
29 Apr 20205.956.065.906.005.9020,748,665
28 Apr 20206.196.255.946.075.9727,997,470
27 Apr 20206.406.436.186.216.1032,394,538
24 Apr 20206.666.716.366.406.2936,847,970
23 Apr 20206.716.856.666.676.5637,810,556
22 Apr 20206.586.646.506.636.5224,039,239
21 Apr 20206.706.706.586.646.5324,251,111
20 Apr 20206.756.816.696.746.6226,039,453
17 Apr 20206.856.856.666.706.5844,932,213
16 Apr 20206.946.986.766.836.7157,755,592
15 Apr 20206.637.076.586.956.8389,109,144
14 Apr 20206.626.686.486.636.5235,191,082
13 Apr 20206.476.676.446.626.5131,493,912
10 Apr 20206.646.726.516.536.4237,701,570
09 Apr 20206.556.746.516.656.5445,469,349
08 Apr 20206.506.606.436.556.4435,820,387
07 Apr 20206.506.576.426.546.4340,405,894
03 Apr 20206.386.526.336.396.2823,700,777
02 Apr 20206.326.386.256.376.2620,139,774
01 Apr 20206.316.406.226.366.2520,476,441
31 Mar 20206.426.456.316.336.2220,838,524
30 Mar 20206.506.606.356.396.2828,620,832
27 Mar 20206.736.736.526.566.4540,143,300
26 Mar 20206.516.736.426.706.5856,652,495
25 Mar 20206.426.576.356.536.4244,051,428
24 Mar 20206.396.416.196.326.2126,359,876
23 Mar 20206.276.506.216.266.1534,562,054
20 Mar 20206.206.476.176.416.3040,602,709
19 Mar 20206.206.296.046.176.0639,254,090
18 Mar 20206.506.586.266.276.1637,693,745
17 Mar 20206.666.776.156.466.3548,789,020
16 Mar 20206.847.046.656.666.5556,109,120
13 Mar 20206.606.856.506.736.6161,763,972
12 Mar 20207.267.356.957.046.9257,672,037
11 Mar 20207.447.447.257.257.1362,512,693
10 Mar 20207.567.657.077.447.3196,122,755
09 Mar 20207.527.867.417.797.66158,343,111
06 Mar 20207.247.557.187.467.33108,863,290
05 Mar 20207.287.317.177.257.1357,682,855
04 Mar 20207.347.387.187.257.1357,288,778
03 Mar 20207.217.437.127.407.2787,862,167
02 Mar 20207.157.267.047.217.0960,055,988
28 Feb 20207.057.306.967.116.9970,346,198
27 Feb 20207.277.337.087.147.0249,038,941
26 Feb 20207.607.627.207.277.1590,610,420
25 Feb 20207.227.647.117.647.51138,470,157
24 Feb 20207.197.397.187.337.2076,778,137
21 Feb 20207.057.206.967.147.0263,255,356
20 Feb 20207.067.116.877.086.9668,450,114
19 Feb 20207.257.257.067.076.9559,388,427
18 Feb 20207.287.367.217.307.1760,049,266
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more