RemeGen Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	74.900	83.800	73.480	80.000	80.000	2,356,919
2022-11-01	77.240	78.880	71.660	75.140	75.140	2,473,592
2022-10-31	73.450	82.800	73.260	77.230	77.230	2,441,680
2022-10-28	77.000	77.730	72.160	73.450	73.450	1,692,646
2022-10-27	75.000	78.680	71.500	78.000	78.000	1,440,860
2022-10-26	71.490	75.440	70.520	74.800	74.800	1,732,887
2022-10-25	71.000	73.740	69.000	71.900	71.900	1,499,251
2022-10-24	74.080	74.460	70.210	71.740	71.740	2,091,995
2022-10-21	66.000	76.880	65.690	74.470	74.470	2,962,827
2022-10-20	63.730	68.000	63.730	66.120	66.120	2,382,073
2022-10-19	68.000	69.850	64.800	65.800	65.800	3,712,677
2022-10-18	60.860	68.200	58.350	67.190	67.190	4,982,490
2022-10-17	58.250	63.990	58.250	59.600	59.600	2,801,382
2022-10-14	52.580	60.360	51.680	58.210	58.210	3,056,468
2022-10-13	47.250	51.650	47.010	51.350	51.350	1,332,406
2022-10-12	49.880	49.880	45.100	47.310	47.310	1,313,071
2022-10-11	50.760	50.760	47.660	49.400	49.400	821,646
2022-10-10	52.690	53.610	49.700	50.360	50.360	939,772
2022-09-30	55.200	55.600	51.230	52.690	52.690	1,596,056
2022-09-29	53.540	56.920	53.100	54.250	54.250	1,513,599
2022-09-28	52.500	54.300	50.290	54.080	54.080	2,429,657
2022-09-27	47.190	51.960	46.810	51.480	51.480	2,329,560
2022-09-26	45.500	49.800	43.340	47.500	47.500	1,465,280
2022-09-23	47.720	48.300	46.020	46.500	46.500	924,549
2022-09-22	47.280	49.360	46.380	47.340	47.340	1,106,867
2022-09-21	53.540	53.540	47.890	48.130	48.130	1,281,293
2022-09-20	46.480	53.940	46.480	52.200	52.200	3,543,892
2022-09-19	52.570	54.300	46.000	46.320	46.320	1,999,999
2022-09-16	54.690	54.690	52.350	53.100	53.100	315,163
2022-09-15	54.190	56.840	53.310	53.860	53.860	593,049
2022-09-14	53.000	54.680	52.110	54.100	54.100	392,678
2022-09-13	54.200	55.800	53.780	54.620	54.620	595,812
2022-09-09	51.960	54.650	51.040	54.650	54.650	1,090,136
2022-09-08	52.090	53.030	50.710	51.020	51.020	752,783
2022-09-07	52.990	54.130	51.900	52.200	52.200	595,723
2022-09-06	53.660	53.660	51.000	52.930	52.930	1,042,352
2022-09-05	55.560	55.560	52.100	53.140	53.140	824,352
2022-09-02	58.210	58.800	55.200	55.700	55.700	963,599
2022-09-01	56.050	59.100	56.050	58.200	58.200	2,071,569
2022-08-31	51.980	57.650	51.610	57.000	57.000	2,262,517
2022-08-30	51.990	53.000	51.270	52.160	52.160	421,352
2022-08-29	53.290	55.460	51.650	51.890	51.890	813,693
2022-08-26	53.290	55.770	52.880	54.100	54.100	856,001
2022-08-25	51.000	53.640	51.000	53.280	53.280	1,229,695
2022-08-24	54.280	54.300	49.880	52.000	52.000	2,419,724
2022-08-23	53.900	55.500	53.270	54.360	54.360	1,892,226
2022-08-22	55.810	55.880	53.600	54.950	54.950	807,037
2022-08-19	56.340	57.190	54.000	54.550	54.550	976,697
2022-08-18	57.930	58.000	55.560	56.380	56.380	614,193
2022-08-17	58.600	59.660	56.660	57.170	57.170	1,017,792
2022-08-16	56.920	60.280	56.220	58.600	58.600	1,661,075
2022-08-15	57.380	58.020	55.850	56.510	56.510	944,246
2022-08-12	59.720	59.720	56.800	57.600	57.600	878,014
2022-08-11	59.600	60.660	58.720	59.030	59.030	1,240,484
2022-08-10	59.970	59.970	57.990	59.590	59.590	1,000,558
2022-08-09	61.000	61.000	57.620	59.380	59.380	1,554,363
2022-08-08	59.590	62.180	58.840	60.610	60.610	2,059,358
2022-08-05	53.900	60.980	53.900	59.790	59.790	3,822,141
2022-08-04	49.020	53.250	49.020	53.050	53.050	1,615,532
2022-08-03	47.990	50.100	47.560	48.920	48.920	1,180,263

← NewerPage 17 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.