RemeGen Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 25.910 | 25.990 | 25.150 | 25.330 | 25.330 | 3,754,075 |
| 2024-07-24 | 26.660 | 26.890 | 25.800 | 25.930 | 25.930 | 3,689,814 |
| 2024-07-23 | 28.600 | 28.600 | 26.560 | 26.710 | 26.710 | 4,333,164 |
| 2024-07-22 | 27.910 | 28.870 | 27.800 | 28.440 | 28.440 | 3,720,973 |
| 2024-07-19 | 28.800 | 28.800 | 27.840 | 27.960 | 27.960 | 2,732,516 |
| 2024-07-18 | 29.320 | 29.450 | 28.300 | 28.540 | 28.540 | 3,837,155 |
| 2024-07-17 | 28.770 | 29.660 | 28.340 | 29.360 | 29.360 | 3,713,988 |
| 2024-07-16 | 28.080 | 28.990 | 27.710 | 28.560 | 28.560 | 3,283,808 |
| 2024-07-15 | 28.670 | 29.100 | 28.000 | 28.060 | 28.060 | 4,693,268 |
| 2024-07-12 | 27.490 | 29.130 | 27.250 | 28.590 | 28.590 | 7,607,152 |
| 2024-07-11 | 26.000 | 27.540 | 25.790 | 26.880 | 26.880 | 10,239,226 |
| 2024-07-10 | 28.400 | 28.400 | 25.690 | 25.750 | 25.750 | 14,048,412 |
| 2024-07-09 | 36.000 | 37.140 | 28.850 | 28.850 | 28.850 | 11,380,663 |
| 2024-07-08 | 39.800 | 39.940 | 35.800 | 36.060 | 36.060 | 3,774,893 |
| 2024-07-05 | 38.550 | 38.550 | 38.550 | 38.550 | 38.550 | 0 |
| 2024-07-04 | 39.840 | 39.990 | 38.200 | 38.550 | 38.550 | 4,016,649 |
| 2024-07-03 | 41.500 | 42.200 | 39.600 | 39.900 | 39.900 | 3,926,199 |
| 2024-07-02 | 43.720 | 44.200 | 42.200 | 42.290 | 42.290 | 1,239,978 |
| 2024-07-01 | 43.150 | 43.590 | 40.790 | 42.950 | 42.950 | 4,361,455 |
| 2024-06-28 | 45.450 | 46.450 | 42.610 | 43.200 | 43.200 | 2,719,122 |
| 2024-06-27 | 47.010 | 47.730 | 45.810 | 46.060 | 46.060 | 1,023,183 |
| 2024-06-26 | 45.260 | 48.390 | 44.720 | 47.550 | 47.550 | 1,886,672 |
| 2024-06-25 | 45.570 | 46.940 | 44.780 | 45.760 | 45.760 | 1,328,649 |
| 2024-06-24 | 47.040 | 48.000 | 45.800 | 45.990 | 45.990 | 1,013,393 |
| 2024-06-21 | 46.600 | 48.000 | 46.310 | 47.100 | 47.100 | 829,264 |
| 2024-06-20 | 47.640 | 48.140 | 46.490 | 46.900 | 46.900 | 1,049,448 |
| 2024-06-19 | 47.500 | 48.470 | 47.110 | 47.590 | 47.590 | 1,473,473 |
| 2024-06-18 | 48.000 | 49.010 | 47.460 | 47.700 | 47.700 | 1,572,592 |
| 2024-06-17 | 47.300 | 48.720 | 46.270 | 48.440 | 48.440 | 2,144,691 |
| 2024-06-14 | 46.460 | 47.790 | 45.920 | 47.300 | 47.300 | 2,833,641 |
| 2024-06-13 | 45.290 | 47.780 | 44.780 | 46.660 | 46.660 | 2,077,689 |
| 2024-06-12 | 46.900 | 47.900 | 44.910 | 45.200 | 45.200 | 2,546,818 |
| 2024-06-11 | 45.000 | 48.040 | 44.950 | 47.340 | 47.340 | 1,719,495 |
| 2024-06-07 | 46.740 | 46.890 | 45.430 | 45.680 | 45.680 | 2,132,999 |
| 2024-06-06 | 47.100 | 49.280 | 45.980 | 46.200 | 46.200 | 2,673,250 |
| 2024-06-05 | 45.950 | 48.840 | 45.950 | 47.600 | 47.600 | 2,060,051 |
| 2024-06-04 | 44.100 | 47.100 | 44.100 | 46.480 | 46.480 | 2,572,583 |
| 2024-06-03 | 44.850 | 45.300 | 43.910 | 44.530 | 44.530 | 2,369,283 |
| 2024-05-31 | 45.870 | 46.810 | 44.420 | 45.190 | 45.190 | 2,198,855 |
| 2024-05-30 | 43.750 | 44.950 | 43.750 | 44.510 | 44.510 | 1,799,561 |
| 2024-05-29 | 45.590 | 46.310 | 43.800 | 44.230 | 44.230 | 2,592,833 |
| 2024-05-28 | 44.990 | 46.170 | 43.730 | 45.600 | 45.600 | 2,677,995 |
| 2024-05-27 | 47.500 | 47.500 | 42.880 | 44.500 | 44.500 | 4,365,548 |
| 2024-05-24 | 48.220 | 48.290 | 46.000 | 46.590 | 46.590 | 1,629,901 |
| 2024-05-23 | 49.770 | 49.770 | 47.550 | 48.290 | 48.290 | 1,711,628 |
| 2024-05-22 | 50.320 | 50.660 | 49.060 | 49.660 | 49.660 | 1,072,102 |
| 2024-05-21 | 50.970 | 51.850 | 49.520 | 50.220 | 50.220 | 2,130,904 |
| 2024-05-20 | 51.390 | 51.850 | 49.780 | 50.420 | 50.420 | 2,154,390 |
| 2024-05-17 | 52.600 | 54.340 | 51.510 | 51.910 | 51.910 | 1,796,490 |
| 2024-05-16 | 53.900 | 54.260 | 52.290 | 52.590 | 52.590 | 1,172,709 |
| 2024-05-15 | 53.800 | 54.370 | 52.080 | 54.020 | 54.020 | 1,164,946 |
| 2024-05-14 | 54.010 | 54.410 | 52.700 | 52.700 | 52.700 | 1,191,291 |
| 2024-05-13 | 55.790 | 55.790 | 53.170 | 53.570 | 53.570 | 1,598,493 |
| 2024-05-10 | 57.550 | 57.580 | 55.460 | 56.000 | 56.000 | 1,184,567 |
| 2024-05-09 | 56.950 | 57.700 | 56.130 | 56.440 | 56.440 | 1,184,741 |
| 2024-05-08 | 56.000 | 57.430 | 55.910 | 57.130 | 57.130 | 1,866,094 |
| 2024-05-07 | 57.860 | 58.130 | 55.700 | 56.410 | 56.410 | 1,530,127 |
| 2024-05-06 | 55.200 | 58.740 | 55.200 | 58.030 | 58.030 | 2,746,559 |
| 2024-04-30 | 57.000 | 57.000 | 54.500 | 55.550 | 55.550 | 1,974,664 |
| 2024-04-29 | 56.990 | 59.580 | 56.090 | 56.510 | 56.510 | 2,243,219 |
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.