RemeGen Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	48.030	49.000	45.800	47.400	47.400	1,477,057
2022-08-01	48.230	48.890	46.900	48.190	48.190	1,530,683
2022-07-29	51.360	51.580	48.150	48.230	48.230	1,286,503
2022-07-28	49.940	51.950	49.240	51.000	51.000	1,331,475
2022-07-27	51.390	51.780	49.280	49.320	49.320	959,875
2022-07-26	51.160	51.500	49.200	51.270	51.270	656,734
2022-07-25	52.060	52.130	50.340	50.700	50.700	817,198
2022-07-22	53.080	53.430	50.980	52.070	52.070	910,926
2022-07-21	53.350	53.960	51.690	52.790	52.790	626,772
2022-07-20	50.820	54.230	50.820	53.100	53.100	1,127,355
2022-07-19	52.600	52.600	50.530	51.310	51.310	759,329
2022-07-18	53.000	53.210	50.000	52.620	52.620	1,234,289
2022-07-15	53.760	53.830	52.150	52.250	52.250	958,983
2022-07-14	50.640	53.530	50.010	53.530	53.530	1,841,084
2022-07-13	50.400	50.600	48.890	49.720	49.720	1,575,595
2022-07-12	54.950	55.000	49.090	49.650	49.650	2,513,754
2022-07-11	54.450	56.380	53.000	54.450	54.450	1,683,327
2022-07-08	53.300	56.000	53.300	54.170	54.170	1,436,786
2022-07-07	53.200	54.880	51.600	53.030	53.030	2,346,854
2022-07-06	53.100	57.890	52.680	53.600	53.600	2,397,706
2022-07-05	53.800	54.000	51.550	52.500	52.500	1,889,172
2022-07-04	49.380	52.690	47.320	52.500	52.500	3,123,261
2022-07-01	47.500	49.830	46.010	48.240	48.240	2,276,182
2022-06-30	45.860	48.650	45.510	46.760	46.760	1,106,492
2022-06-29	46.600	47.770	44.800	45.400	45.400	2,850,291
2022-06-28	47.900	48.050	45.860	48.010	48.010	1,263,709
2022-06-27	48.780	50.000	47.420	47.420	47.420	3,305,369
2022-06-24	46.400	50.500	46.080	48.210	48.210	3,490,067
2022-06-23	43.200	46.060	43.200	46.040	46.040	1,230,856
2022-06-22	43.900	45.580	43.200	44.720	44.720	2,142,381
2022-06-21	41.180	45.210	40.630	43.890	43.890	2,894,835
2022-06-20	39.510	41.780	39.510	41.240	41.240	1,662,685
2022-06-17	39.680	40.280	38.580	39.880	39.880	1,873,206
2022-06-16	40.390	41.500	39.320	39.700	39.700	2,019,937
2022-06-15	40.230	41.100	39.850	40.390	40.390	1,868,157
2022-06-14	40.300	41.500	38.610	39.800	39.800	2,023,510
2022-06-13	43.690	43.690	40.000	40.650	40.650	3,531,583
2022-06-10	43.000	45.370	42.160	43.700	43.700	3,568,503
2022-06-09	43.700	47.610	42.600	43.480	43.480	6,969,473
2022-06-08	40.240	45.640	39.010	42.990	42.990	6,255,617
2022-06-07	37.600	38.600	37.060	38.030	38.030	2,093,306
2022-06-06	34.310	39.320	34.200	37.600	37.600	3,654,779
2022-06-02	33.460	35.800	32.600	34.670	34.670	2,406,855
2022-06-01	31.930	33.540	31.660	33.460	33.460	2,187,746
2022-05-31	30.670	32.270	30.500	31.920	31.920	1,534,614
2022-05-30	30.120	31.230	29.920	30.850	30.850	1,236,300
2022-05-27	30.090	30.590	29.880	30.100	30.100	844,470
2022-05-26	30.530	30.600	29.730	29.900	29.900	847,411
2022-05-25	29.720	30.730	29.720	30.430	30.430	902,846
2022-05-24	31.900	32.270	29.590	29.910	29.910	2,266,950
2022-05-23	31.460	32.140	31.050	31.940	31.940	1,799,356
2022-05-20	29.420	31.380	29.420	30.870	30.870	2,626,765
2022-05-19	29.590	29.700	29.270	29.370	29.370	763,066
2022-05-18	30.080	30.180	29.700	29.910	29.910	638,727
2022-05-17	29.700	30.180	29.300	29.940	29.940	749,754
2022-05-16	29.760	30.400	29.510	29.930	29.930	1,034,773
2022-05-13	30.190	30.490	29.000	29.440	29.440	1,221,668
2022-05-12	30.500	30.900	29.820	30.140	30.140	1,049,593
2022-05-11	29.910	31.700	29.600	30.440	30.440	2,326,865
2022-05-10	29.260	30.000	28.700	29.820	29.820	1,815,311

← NewerPage 18 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.