RemeGen Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	63.100	64.610	62.100	62.460	62.460	1,299,167
2023-04-27	63.000	65.490	62.800	63.650	63.650	1,730,981
2023-04-26	64.300	64.970	62.270	63.450	63.450	1,329,593
2023-04-25	66.000	66.370	62.670	63.830	63.830	2,438,030
2023-04-24	67.840	69.890	65.560	66.500	66.500	1,897,104
2023-04-21	66.510	68.700	65.520	67.200	67.200	1,133,212
2023-04-20	68.880	69.680	66.210	67.280	67.280	1,633,612
2023-04-19	69.040	69.500	67.400	68.970	68.970	1,092,312
2023-04-18	68.370	70.000	67.250	68.440	68.440	2,055,107
2023-04-17	70.130	72.880	68.000	68.860	68.860	3,270,396
2023-04-14	72.200	75.980	69.050	70.450	70.450	4,432,235
2023-04-13	67.450	73.850	66.670	69.480	69.480	4,368,536
2023-04-12	66.780	69.290	66.510	67.120	67.120	1,963,014
2023-04-11	69.390	69.910	65.200	66.770	66.770	3,520,781
2023-04-10	70.270	71.240	65.980	69.500	69.500	5,488,946
2023-04-07	61.500	69.450	61.500	68.150	68.150	8,237,334
2023-04-06	58.970	62.100	58.400	61.350	61.350	3,241,455
2023-04-04	57.580	60.180	56.200	59.030	59.030	2,546,248
2023-04-03	58.900	59.130	57.010	57.160	57.160	2,903,319
2023-03-31	64.000	64.000	57.230	58.950	58.950	6,032,969
2023-03-30	63.310	64.980	62.020	64.030	64.030	1,149,197
2023-03-29	63.360	65.900	63.150	63.950	63.950	1,759,732
2023-03-28	65.400	65.950	63.000	63.510	63.510	1,487,804
2023-03-27	64.530	66.890	62.990	64.970	64.970	1,523,716
2023-03-24	64.620	67.500	63.600	65.140	65.140	2,168,588
2023-03-23	73.280	74.300	63.230	64.200	64.200	3,667,635
2023-03-22	75.360	78.460	73.280	73.280	73.280	773,216
2023-03-21	73.800	76.960	72.510	75.490	75.490	765,102
2023-03-20	74.500	74.500	72.330	72.830	72.830	738,845
2023-03-17	77.590	78.960	73.200	75.000	75.000	1,547,104
2023-03-16	78.730	81.790	77.530	77.800	77.800	1,405,110
2023-03-15	74.210	81.520	74.210	79.110	79.110	1,764,821
2023-03-14	72.660	78.000	72.660	75.370	75.370	2,006,161
2023-03-13	72.000	72.400	69.680	70.660	70.660	760,119
2023-03-10	72.130	73.110	70.560	72.400	72.400	618,217
2023-03-09	73.480	74.000	71.500	72.320	72.320	794,507
2023-03-08	73.450	74.130	72.900	73.480	73.480	357,995
2023-03-07	76.860	77.200	73.350	73.690	73.690	1,103,595
2023-03-06	75.740	79.500	74.300	77.220	77.220	981,151
2023-03-03	74.670	77.500	74.640	74.880	74.880	748,053
2023-03-02	76.120	77.300	75.100	75.580	75.580	593,263
2023-03-01	75.170	77.200	74.510	76.660	76.660	831,054
2023-02-28	74.230	78.480	73.180	75.550	75.550	1,461,919
2023-02-27	74.570	77.000	73.590	74.230	74.230	1,343,146
2023-02-24	76.000	76.970	75.000	75.600	75.600	1,059,341
2023-02-23	79.280	79.720	75.800	76.140	76.140	977,225
2023-02-22	76.260	79.970	75.300	78.270	78.270	930,561
2023-02-21	78.040	78.730	75.290	76.720	76.720	1,306,446
2023-02-20	82.000	82.000	76.070	78.690	78.690	1,800,767
2023-02-17	78.950	81.500	78.070	79.620	79.620	998,950
2023-02-16	82.220	86.600	79.430	79.860	79.860	1,860,877
2023-02-15	88.320	88.700	84.680	84.760	84.760	586,846
2023-02-14	85.090	89.510	84.700	88.750	88.750	1,214,375
2023-02-13	82.740	86.430	81.880	85.580	85.580	1,318,005
2023-02-10	84.940	84.980	80.600	82.470	82.470	1,268,606
2023-02-09	87.880	89.550	83.870	84.870	84.870	1,425,085
2023-02-08	88.400	90.000	87.010	88.520	88.520	520,663
2023-02-07	88.720	94.490	87.800	88.440	88.440	1,569,656
2023-02-06	92.440	92.720	87.490	89.370	89.370	1,360,505
2023-02-03	90.000	94.280	88.950	93.370	93.370	1,881,698

← NewerPage 15 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.