RemeGen Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 96.810 | 100.46 | 94.780 | 100.00 | 100.00 | 4,939,735 |
| 2026-10-19 | 99.000 | 100.34 | 95.000 | 97.100 | 97.100 | 5,581,139 |
| 2026-10-16 | 101.16 | 105.05 | 98.500 | 100.00 | 100.00 | 6,608,231 |
| 2026-10-15 | 100.28 | 103.28 | 98.000 | 99.250 | 99.250 | 4,757,081 |
| 2026-10-14 | 104.25 | 104.48 | 101.30 | 101.45 | 101.45 | 3,286,998 |
| 2026-10-13 | 107.40 | 107.40 | 102.37 | 104.75 | 104.75 | 4,504,836 |
| 2026-10-12 | 109.11 | 111.96 | 108.70 | 108.91 | 108.91 | 4,522,302 |
| 2026-10-09 | 110.30 | 111.03 | 104.50 | 107.86 | 107.86 | 5,554,254 |
| 2026-10-08 | 115.50 | 116.25 | 110.20 | 111.21 | 111.21 | 7,202,752 |
| 2026-09-30 | 116.00 | 120.42 | 113.68 | 117.34 | 117.34 | 6,898,354 |
| 2026-09-29 | 115.63 | 120.49 | 115.63 | 116.67 | 116.67 | 5,857,790 |
| 2026-09-28 | 115.42 | 118.76 | 114.88 | 115.34 | 115.34 | 5,284,673 |
| 2026-09-24 | 123.30 | 125.08 | 116.12 | 116.28 | 116.28 | 7,147,268 |
| 2026-09-23 | 125.67 | 127.33 | 123.50 | 124.75 | 124.75 | 5,620,632 |
| 2026-09-22 | 125.01 | 128.08 | 124.10 | 125.11 | 125.11 | 7,785,647 |
| 2026-09-21 | 116.50 | 125.55 | 116.20 | 125.00 | 125.00 | 10,740,891 |
| 2026-09-18 | 115.10 | 118.00 | 114.61 | 114.84 | 114.84 | 5,198,263 |
| 2026-09-17 | 114.69 | 116.73 | 114.03 | 114.13 | 114.13 | 3,970,392 |
| 2026-09-16 | 115.46 | 116.69 | 114.06 | 114.90 | 114.90 | 4,304,531 |
| 2026-09-15 | 116.70 | 117.59 | 115.00 | 115.43 | 115.43 | 3,341,596 |
| 2026-09-14 | 115.01 | 119.30 | 112.66 | 117.94 | 117.94 | 5,608,877 |
| 2026-09-11 | 113.00 | 114.86 | 110.20 | 114.72 | 114.72 | 4,936,537 |
| 2026-09-10 | 117.68 | 117.69 | 113.77 | 114.07 | 114.07 | 4,443,161 |
| 2026-09-09 | 121.92 | 121.92 | 117.68 | 117.82 | 117.82 | 5,475,928 |
| 2026-09-08 | 122.37 | 124.22 | 119.65 | 122.85 | 122.85 | 4,701,314 |
| 2026-09-07 | 123.49 | 124.00 | 121.41 | 122.75 | 122.75 | 4,212,900 |
| 2026-09-04 | 127.48 | 127.98 | 123.90 | 124.24 | 124.24 | 5,114,919 |
| 2026-09-03 | 123.48 | 128.96 | 122.92 | 127.55 | 127.55 | 7,030,495 |
| 2026-09-02 | 120.50 | 126.18 | 118.72 | 123.57 | 123.57 | 8,739,780 |
| 2026-09-01 | 121.62 | 121.62 | 118.05 | 119.65 | 119.65 | 4,063,705 |
| 2026-08-31 | 119.40 | 124.24 | 117.22 | 121.78 | 121.78 | 6,607,796 |
| 2026-08-28 | 121.61 | 122.80 | 118.91 | 119.73 | 119.73 | 5,434,631 |
| 2026-08-27 | 119.98 | 121.81 | 118.03 | 121.75 | 121.75 | 6,316,227 |
| 2026-08-26 | 123.50 | 125.66 | 120.07 | 120.77 | 120.77 | 8,731,021 |
| 2026-08-25 | 116.53 | 123.30 | 116.51 | 122.37 | 122.37 | 11,516,085 |
| 2026-08-24 | 125.40 | 125.40 | 115.44 | 116.42 | 116.42 | 8,616,137 |
| 2026-08-21 | 129.70 | 130.80 | 125.02 | 125.50 | 125.50 | 9,582,459 |
| 2026-08-20 | 133.33 | 139.50 | 131.65 | 133.38 | 133.38 | 13,259,561 |
| 2026-08-19 | 132.42 | 133.89 | 127.52 | 128.31 | 128.31 | 7,249,459 |
| 2026-08-18 | 134.00 | 135.96 | 130.25 | 133.52 | 133.52 | 6,830,455 |
| 2026-08-17 | 130.97 | 135.50 | 128.00 | 133.99 | 133.99 | 7,240,586 |
| 2026-08-14 | 131.30 | 134.00 | 127.50 | 130.97 | 130.97 | 7,180,466 |
| 2026-08-13 | 128.20 | 135.16 | 128.20 | 131.87 | 131.87 | 9,997,041 |
| 2026-08-12 | 132.00 | 134.07 | 129.45 | 129.76 | 129.76 | 9,394,076 |
| 2026-08-11 | 133.00 | 137.51 | 131.75 | 132.00 | 132.00 | 11,881,881 |
| 2026-08-10 | 134.00 | 141.00 | 132.67 | 134.45 | 134.45 | 14,697,823 |
| 2026-08-07 | 119.25 | 134.99 | 117.21 | 132.99 | 132.99 | 14,817,245 |
| 2026-08-06 | 128.00 | 128.00 | 119.02 | 119.16 | 119.16 | 15,285,809 |
| 2026-08-05 | 111.00 | 118.79 | 110.02 | 117.80 | 117.80 | 6,501,951 |
| 2026-08-04 | 109.71 | 112.42 | 108.90 | 111.35 | 111.35 | 5,732,665 |
| 2026-08-03 | 113.64 | 115.15 | 106.90 | 107.56 | 107.56 | 6,112,825 |
| 2026-07-31 | 113.88 | 115.98 | 112.00 | 113.05 | 113.05 | 5,144,305 |
| 2026-07-30 | 118.00 | 118.52 | 108.84 | 111.44 | 111.44 | 7,906,429 |
| 2026-07-29 | 119.57 | 121.75 | 116.44 | 118.28 | 118.28 | 5,813,048 |
| 2026-07-28 | 122.00 | 123.95 | 118.70 | 119.60 | 119.60 | 4,835,940 |
| 2026-07-27 | 117.90 | 125.39 | 116.50 | 123.50 | 123.50 | 6,412,719 |
| 2026-07-24 | 123.50 | 125.27 | 118.50 | 119.00 | 119.00 | 6,183,591 |
| 2026-07-23 | 126.63 | 130.42 | 123.47 | 124.59 | 124.59 | 6,304,121 |
| 2026-07-22 | 127.60 | 132.50 | 126.01 | 126.90 | 126.90 | 8,310,108 |
| 2026-07-21 | 123.00 | 128.01 | 118.01 | 127.65 | 127.65 | 9,098,279 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.