RemeGen Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	43.820	44.570	42.790	43.980	43.980	2,981,682
2024-01-22	46.040	47.120	42.680	43.050	43.050	5,002,395
2024-01-19	46.080	47.700	45.810	46.000	46.000	3,407,485
2024-01-18	45.210	46.300	44.390	46.080	46.080	5,142,213
2024-01-17	53.980	53.980	44.480	45.500	45.500	8,973,957
2024-01-16	56.080	56.080	53.330	53.980	53.980	3,048,666
2024-01-15	58.000	58.000	58.000	58.000	58.000	0
2024-01-12	58.750	59.000	56.680	58.000	58.000	1,456,237
2024-01-11	56.800	59.000	56.450	58.800	58.800	1,444,589
2024-01-10	56.880	58.100	55.880	57.560	57.560	1,828,232
2024-01-09	56.000	57.350	55.100	56.300	56.300	1,297,746
2024-01-08	58.050	58.350	55.830	55.970	55.970	1,174,521
2024-01-05	59.070	59.800	57.570	57.670	57.670	2,145,167
2024-01-04	60.160	60.180	59.100	59.420	59.420	1,563,053
2024-01-03	60.990	61.980	59.810	60.000	60.000	962,587
2024-01-02	62.360	62.400	60.150	60.990	60.990	1,469,243
2023-12-29	60.340	63.450	60.340	62.060	62.060	1,987,204
2023-12-28	59.300	61.000	58.870	60.740	60.740	1,764,660
2023-12-27	57.570	60.270	57.010	59.370	59.370	2,448,838
2023-12-26	57.800	58.880	57.000	57.450	57.450	1,369,494
2023-12-25	57.870	59.170	57.010	58.050	58.050	1,719,231
2023-12-22	59.310	59.690	57.250	57.870	57.870	2,035,719
2023-12-21	61.580	62.250	58.700	59.120	59.120	3,016,152
2023-12-20	62.980	63.500	61.880	62.010	62.010	1,133,568
2023-12-19	65.460	65.470	62.110	62.980	62.980	3,248,497
2023-12-18	66.950	67.070	64.410	65.490	65.490	2,461,961
2023-12-15	69.310	70.080	66.490	67.260	67.260	1,867,492
2023-12-14	68.520	70.990	67.520	69.500	69.500	1,920,814
2023-12-13	68.890	68.890	66.660	67.750	67.750	1,251,211
2023-12-12	70.500	71.800	67.130	67.490	67.490	3,287,406
2023-12-11	68.840	70.800	66.500	69.210	69.210	4,114,951
2023-12-08	67.400	69.490	67.000	68.980	68.980	4,353,858
2023-12-07	68.490	69.500	66.880	67.700	67.700	2,457,164
2023-12-06	68.310	70.380	67.550	68.900	68.900	2,709,100
2023-12-05	67.020	69.880	66.320	68.970	68.970	2,759,994
2023-12-04	70.000	70.000	66.300	67.210	67.210	2,184,943
2023-12-01	70.080	70.080	68.110	69.160	69.160	1,519,660
2023-11-30	68.160	71.500	67.500	69.590	69.590	2,334,024
2023-11-29	69.790	69.790	66.500	68.850	68.850	1,832,334
2023-11-28	67.110	69.600	66.500	69.490	69.490	3,101,670
2023-11-27	66.180	68.070	65.400	67.610	67.610	2,517,997
2023-11-24	66.120	66.570	65.430	66.180	66.180	1,378,435
2023-11-23	64.240	67.090	64.110	66.120	66.120	1,914,543
2023-11-22	64.820	65.580	64.160	64.720	64.720	1,491,236
2023-11-21	64.870	65.590	63.800	64.700	64.700	1,663,568
2023-11-20	65.380	66.330	64.220	64.690	64.690	3,376,448
2023-11-17	63.600	64.900	61.930	64.410	64.410	2,185,786
2023-11-16	64.740	64.980	62.600	63.540	63.540	1,768,618
2023-11-15	66.490	67.680	63.810	64.730	64.730	2,089,199
2023-11-14	65.100	65.640	64.160	65.200	65.200	1,499,726
2023-11-13	66.130	66.530	63.700	64.850	64.850	2,416,184
2023-11-10	67.380	67.380	65.310	65.740	65.740	1,685,292
2023-11-09	68.250	69.420	66.610	67.300	67.300	2,312,320
2023-11-08	67.670	68.940	67.430	68.250	68.250	2,922,842
2023-11-07	67.320	69.340	66.500	68.000	68.000	3,758,279
2023-11-06	66.000	68.320	65.000	67.630	67.630	4,603,434
2023-11-03	64.190	65.690	63.680	64.080	64.080	1,557,925
2023-11-02	65.380	66.420	64.100	64.400	64.400	1,955,482
2023-11-01	64.990	66.000	63.360	64.960	64.960	2,039,636
2023-10-31	65.650	68.600	64.650	64.990	64.990	5,843,528

← NewerPage 12 of 19 · 1,103 trading daysOlder →

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.