RemeGen Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 55.300 | 57.000 | 54.720 | 56.460 | 56.460 | 1,545,796 |
| 2024-04-25 | 53.510 | 56.690 | 53.480 | 55.290 | 55.290 | 1,774,928 |
| 2024-04-24 | 54.000 | 54.660 | 52.750 | 53.840 | 53.840 | 1,582,088 |
| 2024-04-23 | 49.390 | 54.460 | 49.200 | 53.830 | 53.830 | 2,064,750 |
| 2024-04-22 | 48.320 | 51.080 | 48.320 | 49.630 | 49.630 | 1,424,129 |
| 2024-04-19 | 50.830 | 50.830 | 48.340 | 49.090 | 49.090 | 1,239,689 |
| 2024-04-18 | 50.310 | 52.170 | 49.220 | 50.300 | 50.300 | 1,452,706 |
| 2024-04-17 | 51.410 | 51.910 | 49.350 | 50.060 | 50.060 | 1,694,837 |
| 2024-04-16 | 51.470 | 53.480 | 50.240 | 50.500 | 50.500 | 1,880,966 |
| 2024-04-15 | 55.530 | 55.530 | 52.170 | 52.890 | 52.890 | 1,836,751 |
| 2024-04-12 | 55.120 | 56.300 | 55.000 | 55.020 | 55.020 | 926,879 |
| 2024-04-11 | 55.000 | 56.410 | 53.400 | 55.600 | 55.600 | 2,087,180 |
| 2024-04-10 | 54.730 | 55.120 | 53.600 | 54.060 | 54.060 | 978,264 |
| 2024-04-09 | 54.580 | 55.180 | 53.360 | 55.010 | 55.010 | 1,118,644 |
| 2024-04-08 | 52.800 | 55.300 | 52.800 | 54.480 | 54.480 | 1,698,973 |
| 2024-04-03 | 53.210 | 55.220 | 52.800 | 52.970 | 52.970 | 1,228,913 |
| 2024-04-02 | 53.090 | 53.880 | 52.560 | 53.220 | 53.220 | 1,173,074 |
| 2024-04-01 | 54.830 | 54.840 | 51.750 | 53.230 | 53.230 | 2,360,620 |
| 2024-03-29 | 52.870 | 55.350 | 52.870 | 53.870 | 53.870 | 914,712 |
| 2024-03-28 | 53.440 | 55.160 | 52.410 | 53.040 | 53.040 | 1,875,509 |
| 2024-03-27 | 53.000 | 53.820 | 52.000 | 52.840 | 52.840 | 1,430,605 |
| 2024-03-26 | 54.320 | 54.730 | 52.630 | 52.920 | 52.920 | 1,474,116 |
| 2024-03-25 | 55.080 | 55.760 | 53.510 | 54.550 | 54.550 | 1,447,272 |
| 2024-03-22 | 55.970 | 56.480 | 53.720 | 54.230 | 54.230 | 1,764,707 |
| 2024-03-21 | 57.070 | 57.780 | 55.900 | 56.600 | 56.600 | 1,379,544 |
| 2024-03-20 | 57.000 | 57.880 | 56.600 | 57.400 | 57.400 | 1,606,089 |
| 2024-03-19 | 59.600 | 61.190 | 57.000 | 57.270 | 57.270 | 2,253,703 |
| 2024-03-18 | 58.600 | 60.160 | 58.010 | 59.630 | 59.630 | 2,786,865 |
| 2024-03-15 | 56.000 | 59.280 | 55.500 | 58.880 | 58.880 | 4,252,928 |
| 2024-03-14 | 64.000 | 64.000 | 55.660 | 56.000 | 56.000 | 5,296,313 |
| 2024-03-13 | 53.100 | 54.260 | 52.600 | 53.330 | 53.330 | 1,741,821 |
| 2024-03-12 | 54.060 | 54.630 | 52.200 | 53.100 | 53.100 | 2,163,626 |
| 2024-03-11 | 49.900 | 54.500 | 48.490 | 53.900 | 53.900 | 2,652,853 |
| 2024-03-08 | 47.580 | 49.570 | 47.580 | 49.400 | 49.400 | 1,669,674 |
| 2024-03-07 | 49.150 | 49.160 | 48.060 | 48.240 | 48.240 | 1,462,781 |
| 2024-03-06 | 48.750 | 50.270 | 47.280 | 49.000 | 49.000 | 1,596,827 |
| 2024-03-05 | 51.000 | 51.420 | 48.600 | 48.810 | 48.810 | 2,067,684 |
| 2024-03-04 | 49.380 | 52.000 | 49.300 | 51.000 | 51.000 | 1,859,727 |
| 2024-03-01 | 50.470 | 51.470 | 48.490 | 50.030 | 50.030 | 2,414,829 |
| 2024-02-29 | 48.950 | 50.790 | 48.640 | 50.200 | 50.200 | 1,979,604 |
| 2024-02-28 | 49.700 | 53.560 | 49.680 | 49.980 | 49.980 | 3,168,756 |
| 2024-02-27 | 47.500 | 49.570 | 46.860 | 49.170 | 49.170 | 2,144,326 |
| 2024-02-26 | 46.690 | 49.500 | 46.000 | 47.600 | 47.600 | 2,339,625 |
| 2024-02-23 | 46.320 | 47.890 | 46.000 | 47.130 | 47.130 | 2,372,686 |
| 2024-02-22 | 46.520 | 47.000 | 44.620 | 46.270 | 46.270 | 2,845,638 |
| 2024-02-21 | 43.250 | 47.360 | 43.250 | 47.360 | 47.360 | 3,351,863 |
| 2024-02-20 | 43.660 | 45.800 | 43.000 | 45.000 | 45.000 | 2,789,187 |
| 2024-02-19 | 47.500 | 47.600 | 42.930 | 44.600 | 44.600 | 4,539,341 |
| 2024-02-08 | 49.590 | 50.800 | 45.000 | 47.130 | 47.130 | 5,057,423 |
| 2024-02-07 | 43.760 | 48.960 | 41.780 | 48.750 | 48.750 | 6,488,018 |
| 2024-02-06 | 34.020 | 41.780 | 33.430 | 41.780 | 41.780 | 4,606,065 |
| 2024-02-05 | 36.010 | 36.680 | 33.920 | 34.820 | 34.820 | 4,883,023 |
| 2024-02-02 | 38.710 | 38.900 | 35.580 | 36.750 | 36.750 | 3,073,152 |
| 2024-02-01 | 37.840 | 39.030 | 36.650 | 37.960 | 37.960 | 2,703,854 |
| 2024-01-31 | 40.180 | 40.640 | 38.290 | 38.300 | 38.300 | 3,040,725 |
| 2024-01-30 | 41.660 | 42.500 | 40.500 | 40.510 | 40.510 | 1,942,478 |
| 2024-01-29 | 43.400 | 44.440 | 41.680 | 41.900 | 41.900 | 2,781,576 |
| 2024-01-26 | 43.300 | 45.000 | 42.400 | 42.580 | 42.580 | 3,083,403 |
| 2024-01-25 | 43.340 | 44.180 | 41.990 | 43.560 | 43.560 | 3,247,477 |
| 2024-01-24 | 44.450 | 45.210 | 42.300 | 43.370 | 43.370 | 3,314,767 |
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.