RemeGen Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	61.260	64.370	61.260	63.970	63.970	3,049,883
2023-10-27	57.660	61.300	57.130	60.980	60.980	1,935,599
2023-10-26	58.000	59.290	57.200	57.800	57.800	1,238,428
2023-10-25	58.360	60.070	58.000	58.400	58.400	1,957,678
2023-10-24	58.250	59.400	57.380	58.350	58.350	1,462,941
2023-10-23	62.000	62.000	55.010	58.250	58.250	1,591,165
2023-10-20	60.900	60.900	57.300	57.500	57.500	1,798,673
2023-10-19	60.220	61.600	59.700	60.260	60.260	1,059,094
2023-10-18	61.380	62.000	59.710	61.010	61.010	1,412,164
2023-10-17	64.050	64.480	60.300	60.980	60.980	2,494,867
2023-10-16	65.200	67.500	64.010	64.570	64.570	1,362,075
2023-10-13	65.410	66.340	64.000	65.790	65.790	2,321,568
2023-10-12	63.960	66.400	63.500	65.650	65.650	3,369,050
2023-10-11	62.030	64.650	62.030	63.280	63.280	2,135,152
2023-10-10	62.270	63.960	61.600	62.030	62.030	1,180,110
2023-10-09	61.500	64.200	60.900	62.950	62.950	2,372,048
2023-09-28	64.000	64.000	61.370	61.530	61.530	1,636,902
2023-09-27	61.340	64.590	61.310	62.860	62.860	3,027,841
2023-09-26	63.240	63.240	61.200	61.340	61.340	1,481,894
2023-09-25	61.980	64.800	61.150	62.930	62.930	2,422,213
2023-09-22	61.930	62.900	60.300	61.980	61.980	1,198,286
2023-09-21	61.680	61.970	60.670	61.480	61.480	938,914
2023-09-20	63.400	63.400	60.410	61.680	61.680	1,716,725
2023-09-19	62.570	63.460	62.270	62.950	62.950	1,226,816
2023-09-18	60.810	64.400	60.200	63.030	63.030	3,558,357
2023-09-15	58.790	62.890	58.400	60.570	60.570	4,596,261
2023-09-14	60.310	61.100	58.850	59.060	59.060	1,147,418
2023-09-13	59.400	60.910	59.260	60.480	60.480	1,473,987
2023-09-12	59.510	60.120	57.700	60.080	60.080	2,402,882
2023-09-11	56.320	61.300	56.320	60.000	60.000	3,935,606
2023-09-08	51.520	56.920	51.520	56.200	56.200	2,618,197
2023-09-07	53.210	53.980	51.880	52.260	52.260	1,718,298
2023-09-06	56.250	57.000	53.210	53.650	53.650	2,547,050
2023-09-05	58.240	58.780	55.530	56.730	56.730	2,224,627
2023-09-04	61.500	61.600	58.450	58.960	58.960	1,146,714
2023-09-01	62.500	62.500	58.880	60.930	60.930	1,438,171
2023-08-31	63.400	63.400	61.490	61.500	61.500	1,151,974
2023-08-30	63.720	64.930	63.010	63.980	63.980	1,524,679
2023-08-29	60.320	64.880	59.590	64.790	64.790	2,031,094
2023-08-28	65.900	65.900	60.000	61.300	61.300	1,610,830
2023-08-25	59.000	60.600	58.660	59.900	59.900	1,105,627
2023-08-24	58.410	60.400	56.800	59.810	59.810	2,180,649
2023-08-23	57.090	58.440	56.700	57.230	57.230	1,250,463
2023-08-22	57.100	58.510	55.250	58.050	58.050	2,981,824
2023-08-21	59.330	59.650	58.290	59.440	59.440	1,298,633
2023-08-18	59.590	61.360	59.110	59.830	59.830	1,613,880
2023-08-17	58.980	61.500	58.770	59.860	59.860	1,251,645
2023-08-16	58.650	60.500	58.650	59.900	59.900	1,046,717
2023-08-15	57.500	59.760	57.410	59.460	59.460	1,157,912
2023-08-14	57.810	58.420	56.500	58.110	58.110	1,253,705
2023-08-11	58.850	60.380	58.090	58.490	58.490	973,287
2023-08-10	59.200	60.560	58.000	58.840	58.840	1,477,975
2023-08-09	56.690	61.000	56.200	59.700	59.700	2,851,518
2023-08-08	57.330	59.180	56.500	56.560	56.560	1,721,403
2023-08-07	59.910	59.910	56.500	57.820	57.820	2,944,061
2023-08-04	61.100	62.720	59.100	59.860	59.860	2,527,106
2023-08-03	60.480	61.860	59.300	60.130	60.130	4,105,963
2023-08-02	66.150	66.150	59.880	61.930	61.930	4,363,855
2023-08-01	67.500	69.300	64.500	66.150	66.150	3,111,828
2023-07-31	71.090	72.000	63.350	68.790	68.790	4,643,094

← NewerPage 13 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.