RemeGen Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	70.370	71.600	69.000	70.000	70.000	4,412,860
2023-07-27	69.200	71.280	68.520	69.980	69.980	3,492,882
2023-07-26	67.940	69.730	67.930	69.250	69.250	2,122,552
2023-07-25	67.120	69.970	65.750	68.830	68.830	3,125,674
2023-07-24	63.790	67.500	63.710	67.260	67.260	2,797,333
2023-07-21	61.880	65.880	61.000	63.550	63.550	2,378,831
2023-07-20	61.970	63.650	61.020	61.880	61.880	1,068,468
2023-07-19	63.350	64.010	61.620	61.990	61.990	1,079,349
2023-07-18	65.330	65.580	63.000	63.350	63.350	926,055
2023-07-17	65.500	67.470	63.880	64.660	64.660	1,127,098
2023-07-14	69.330	69.330	65.050	66.830	66.830	1,538,143
2023-07-13	65.800	68.850	65.700	67.950	67.950	2,583,157
2023-07-12	66.720	66.800	65.000	65.720	65.720	1,236,956
2023-07-11	64.140	66.980	64.120	65.900	65.900	2,199,484
2023-07-10	64.820	65.300	63.600	64.060	64.060	749,701
2023-07-07	64.900	66.930	63.500	64.190	64.190	2,502,578
2023-07-06	65.350	68.300	64.560	65.380	65.380	3,721,426
2023-07-05	64.500	67.600	62.830	65.480	65.480	4,630,193
2023-07-04	57.650	66.770	55.350	65.700	65.700	4,366,677
2023-07-03	56.300	57.350	54.500	56.390	56.390	1,057,947
2023-06-30	53.500	57.210	53.500	55.750	55.750	1,441,660
2023-06-29	52.820	55.160	52.330	54.460	54.460	1,617,511
2023-06-28	54.310	54.420	52.500	52.700	52.700	1,318,186
2023-06-27	56.740	57.370	54.050	54.310	54.310	1,878,091
2023-06-26	58.000	58.000	56.020	56.610	56.610	1,515,939
2023-06-21	61.900	62.150	58.000	58.180	58.180	1,665,501
2023-06-20	64.000	64.740	61.490	62.000	62.000	1,605,168
2023-06-19	65.250	65.250	63.350	64.050	64.050	1,167,847
2023-06-16	64.630	68.200	63.900	65.200	65.200	2,748,785
2023-06-15	67.810	68.710	63.240	63.870	63.870	2,047,897
2023-06-14	69.430	69.810	67.460	67.470	67.470	1,073,763
2023-06-13	69.890	69.990	67.300	68.930	68.930	1,956,552
2023-06-12	66.100	69.360	64.730	68.760	68.760	3,754,631
2023-06-09	59.000	67.800	58.610	67.430	67.430	6,863,445
2023-06-08	58.480	59.700	56.430	59.270	59.270	2,643,882
2023-06-07	55.680	58.300	55.680	58.070	58.070	1,794,222
2023-06-06	57.680	58.690	56.300	57.880	57.880	1,890,886
2023-06-05	59.900	59.950	56.660	57.350	57.350	2,811,786
2023-06-02	61.180	61.990	59.710	59.860	59.860	1,421,996
2023-06-01	62.300	64.890	60.990	61.220	61.220	1,426,766
2023-05-31	63.020	64.580	62.200	62.230	62.230	864,806
2023-05-30	64.330	66.500	62.800	63.850	63.850	1,562,935
2023-05-29	63.530	67.280	62.910	64.630	64.630	2,774,930
2023-05-26	62.890	63.500	61.500	62.070	62.070	1,320,654
2023-05-25	63.500	63.830	62.000	62.900	62.900	1,131,505
2023-05-24	66.000	66.000	63.780	63.990	63.990	1,227,757
2023-05-23	66.110	68.390	65.400	65.940	65.940	896,837
2023-05-22	66.500	68.110	65.110	66.750	66.750	983,708
2023-05-19	63.480	68.490	63.120	66.120	66.120	2,097,306
2023-05-18	63.600	64.340	62.530	63.510	63.510	1,246,842
2023-05-17	63.510	64.700	62.510	64.060	64.060	1,317,027
2023-05-16	63.700	65.380	62.300	63.510	63.510	1,640,400
2023-05-15	59.620	63.800	59.200	63.700	63.700	1,681,213
2023-05-12	60.300	61.400	59.630	59.840	59.840	927,380
2023-05-11	60.010	63.680	60.010	60.300	60.300	1,366,269
2023-05-10	60.040	61.070	59.530	60.600	60.600	738,707
2023-05-09	62.010	63.560	59.920	60.400	60.400	2,778,027
2023-05-08	62.480	63.010	59.500	62.020	62.020	1,937,348
2023-05-05	62.500	62.990	61.500	61.850	61.850	1,188,235
2023-05-04	62.900	66.220	62.500	63.390	63.390	1,782,735

← NewerPage 14 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.