RemeGen Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	82.310	95.500	81.360	92.120	92.120	2,953,527
2023-02-01	76.680	82.920	76.080	81.770	81.770	1,874,162
2023-01-31	83.280	83.880	76.150	76.700	76.700	2,330,267
2023-01-30	83.610	86.760	83.000	83.880	83.880	779,194
2023-01-20	85.250	85.500	81.810	83.780	83.780	864,359
2023-01-19	85.060	87.690	84.000	85.000	85.000	889,673
2023-01-18	87.400	87.440	85.450	85.690	85.690	656,953
2023-01-17	90.000	91.000	86.920	88.060	88.060	808,042
2023-01-16	88.800	95.000	88.500	91.500	91.500	1,434,783
2023-01-13	83.260	90.000	82.360	88.960	88.960	1,321,102
2023-01-12	80.290	84.580	79.800	82.990	82.990	1,071,048
2023-01-11	80.170	82.380	79.010	80.940	80.940	863,753
2023-01-10	84.880	84.890	80.340	80.700	80.700	898,711
2023-01-09	81.480	85.620	79.010	84.120	84.120	874,291
2023-01-06	83.070	83.200	80.270	80.500	80.500	599,007
2023-01-05	84.170	84.500	81.330	82.150	82.150	723,180
2023-01-04	79.520	85.000	77.260	83.480	83.480	1,342,090
2023-01-03	76.800	79.000	76.800	77.600	77.600	572,719
2022-12-30	77.510	77.800	75.220	77.490	77.490	559,743
2022-12-29	74.300	78.580	73.700	77.110	77.110	746,343
2022-12-28	75.700	75.890	73.710	75.050	75.050	467,925
2022-12-27	76.190	77.180	74.230	76.420	76.420	401,243
2022-12-26	76.200	76.690	74.300	75.380	75.380	686,806
2022-12-23	73.360	78.290	73.010	77.600	77.600	1,135,289
2022-12-22	71.950	73.760	70.070	73.050	73.050	628,803
2022-12-21	71.820	72.470	69.560	71.100	71.100	578,915
2022-12-20	71.020	72.490	69.220	71.780	71.780	1,165,446
2022-12-19	72.000	72.000	67.540	71.000	71.000	1,208,070
2022-12-16	74.980	75.370	70.810	71.840	71.840	1,016,013
2022-12-15	75.830	76.390	73.730	75.080	75.080	985,497
2022-12-14	72.250	75.830	70.360	74.300	74.300	1,478,510
2022-12-13	73.720	73.970	69.450	71.600	71.600	1,151,383
2022-12-12	72.780	74.800	71.890	73.750	73.750	893,190
2022-12-09	72.470	75.370	71.000	73.200	73.200	1,186,500
2022-12-08	72.220	74.200	71.210	71.790	71.790	773,240
2022-12-07	70.130	75.470	70.130	72.310	72.310	1,167,514
2022-12-06	70.910	72.270	70.060	70.730	70.730	661,482
2022-12-05	72.290	73.080	70.090	70.700	70.700	968,082
2022-12-02	72.130	73.980	71.210	71.900	71.900	761,051
2022-12-01	72.570	73.890	71.670	71.910	71.910	1,139,604
2022-11-30	73.350	74.030	71.500	72.570	72.570	920,496
2022-11-29	73.690	74.620	72.010	73.750	73.750	1,222,386
2022-11-28	75.990	76.990	73.200	73.600	73.600	1,008,902
2022-11-25	76.720	80.280	74.650	75.030	75.030	1,167,686
2022-11-24	76.180	80.500	76.000	77.350	77.350	1,062,561
2022-11-23	73.920	76.000	71.570	75.010	75.010	1,426,960
2022-11-22	78.900	83.000	74.000	74.810	74.810	1,413,841
2022-11-21	77.300	80.800	76.800	80.000	80.000	655,267
2022-11-18	77.530	80.880	77.510	79.050	79.050	948,822
2022-11-17	76.900	79.040	76.900	78.090	78.090	658,182
2022-11-16	77.400	81.880	75.900	78.470	78.470	1,219,495
2022-11-15	77.140	78.470	75.110	77.400	77.400	1,201,324
2022-11-14	78.500	79.800	74.220	76.690	76.690	2,671,722
2022-11-11	83.990	87.680	78.460	78.660	78.660	2,921,788
2022-11-10	80.200	85.750	80.200	81.700	81.700	1,255,052
2022-11-09	83.810	85.700	81.850	82.100	82.100	973,897
2022-11-08	83.500	86.620	80.930	83.500	83.500	1,413,280
2022-11-07	83.000	84.370	79.450	83.510	83.510	1,592,033
2022-11-04	87.000	88.230	80.300	83.410	83.410	3,484,227
2022-11-03	78.990	91.700	77.000	87.060	87.060	1,734,731

← NewerPage 16 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.