RemeGen Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 118.28 | 126.62 | 117.14 | 123.11 | 123.11 | 10,600,762 |
| 2026-07-17 | 135.89 | 136.66 | 116.00 | 116.01 | 116.01 | 12,952,797 |
| 2026-07-16 | 138.00 | 144.23 | 134.00 | 137.30 | 137.30 | 9,881,331 |
| 2026-07-15 | 134.00 | 146.79 | 134.00 | 142.00 | 142.00 | 14,640,553 |
| 2026-07-14 | 131.18 | 135.98 | 128.08 | 135.20 | 135.20 | 8,664,298 |
| 2026-07-13 | 133.50 | 138.08 | 130.10 | 132.50 | 132.50 | 9,072,040 |
| 2026-07-10 | 130.60 | 139.00 | 129.50 | 134.02 | 134.02 | 11,734,379 |
| 2026-07-09 | 125.50 | 132.87 | 123.80 | 132.01 | 132.01 | 11,193,472 |
| 2026-07-08 | 130.88 | 133.67 | 125.50 | 126.50 | 126.50 | 11,802,749 |
| 2026-07-07 | 140.00 | 142.66 | 129.59 | 129.89 | 129.89 | 15,877,928 |
| 2026-07-06 | 144.00 | 157.80 | 142.10 | 143.01 | 143.01 | 17,320,290 |
| 2026-07-03 | 142.93 | 149.80 | 136.10 | 148.40 | 148.40 | 14,677,943 |
| 2026-07-02 | 138.00 | 145.86 | 134.70 | 140.45 | 140.45 | 16,840,069 |
| 2026-07-01 | 128.26 | 141.98 | 124.69 | 139.00 | 139.00 | 18,423,273 |
| 2026-06-30 | 131.00 | 134.85 | 127.06 | 130.26 | 130.26 | 13,806,313 |
| 2026-06-29 | 113.35 | 135.59 | 112.50 | 131.58 | 131.58 | 19,090,110 |
| 2026-06-26 | 119.40 | 120.99 | 112.87 | 112.99 | 112.99 | 8,611,229 |
| 2026-06-25 | 115.05 | 119.99 | 111.44 | 119.49 | 119.49 | 12,414,609 |
| 2026-06-24 | 111.21 | 121.55 | 111.21 | 117.55 | 117.55 | 13,312,193 |
| 2026-06-23 | 114.00 | 119.83 | 111.11 | 112.54 | 112.54 | 11,946,688 |
| 2026-06-22 | 114.50 | 114.96 | 109.36 | 114.00 | 114.00 | 8,855,009 |
| 2026-06-18 | 107.53 | 119.56 | 106.00 | 114.48 | 114.48 | 12,290,223 |
| 2026-06-17 | 106.97 | 109.60 | 106.00 | 109.19 | 109.19 | 6,289,532 |
| 2026-06-16 | 111.50 | 111.99 | 106.53 | 107.40 | 107.40 | 7,732,480 |
| 2026-06-15 | 112.77 | 114.25 | 109.50 | 112.13 | 112.13 | 9,809,636 |
| 2026-06-12 | 106.99 | 115.97 | 104.10 | 113.90 | 113.90 | 15,766,051 |
| 2026-06-11 | 103.50 | 106.56 | 102.09 | 105.19 | 105.19 | 7,859,651 |
| 2026-06-10 | 101.50 | 105.46 | 101.00 | 104.00 | 104.00 | 7,449,882 |
| 2026-06-09 | 99.150 | 105.98 | 96.020 | 102.41 | 102.41 | 10,684,284 |
| 2026-06-08 | 100.19 | 102.80 | 96.410 | 97.470 | 97.470 | 7,600,207 |
| 2026-06-05 | 108.99 | 110.00 | 101.15 | 101.50 | 101.50 | 10,523,460 |
| 2026-06-04 | 105.82 | 109.43 | 104.68 | 105.73 | 105.73 | 8,186,099 |
| 2026-06-03 | 107.00 | 108.99 | 105.26 | 105.81 | 105.81 | 10,173,013 |
| 2026-06-02 | 114.20 | 114.20 | 107.00 | 109.00 | 109.00 | 10,889,000 |
| 2026-06-01 | 117.53 | 126.00 | 113.39 | 115.25 | 115.25 | 19,509,811 |
| 2026-05-29 | 109.99 | 116.03 | 106.10 | 116.03 | 116.03 | 16,886,704 |
| 2026-05-28 | 113.50 | 115.55 | 108.30 | 108.95 | 108.95 | 8,434,979 |
| 2026-05-27 | 113.50 | 114.57 | 109.01 | 112.69 | 112.69 | 7,118,051 |
| 2026-05-26 | 113.87 | 115.86 | 111.31 | 114.00 | 114.00 | 7,494,126 |
| 2026-05-25 | 116.32 | 116.96 | 112.33 | 113.88 | 113.88 | 9,024,761 |
| 2026-05-22 | 123.09 | 123.30 | 115.05 | 116.70 | 116.70 | 12,342,684 |
| 2026-05-21 | 118.04 | 126.30 | 118.04 | 121.99 | 121.99 | 16,467,213 |
| 2026-05-20 | 112.00 | 118.50 | 111.50 | 116.66 | 116.66 | 10,020,941 |
| 2026-05-19 | 112.20 | 115.00 | 110.70 | 112.47 | 112.47 | 6,361,793 |
| 2026-05-18 | 115.00 | 115.40 | 111.22 | 111.98 | 111.98 | 5,804,159 |
| 2026-05-15 | 115.63 | 117.50 | 113.22 | 114.66 | 114.66 | 6,734,366 |
| 2026-05-14 | 119.20 | 120.80 | 115.69 | 115.80 | 115.80 | 7,638,504 |
| 2026-05-13 | 122.83 | 122.83 | 117.31 | 119.05 | 119.05 | 9,264,680 |
| 2026-05-12 | 124.00 | 128.78 | 121.28 | 121.57 | 121.57 | 15,424,241 |
| 2026-05-11 | 123.92 | 126.53 | 118.60 | 124.63 | 124.63 | 16,425,998 |
| 2026-05-08 | 132.00 | 132.02 | 123.80 | 123.90 | 123.90 | 9,774,363 |
| 2026-05-07 | 129.00 | 131.30 | 127.51 | 130.00 | 130.00 | 7,549,552 |
| 2026-05-06 | 129.00 | 130.32 | 127.50 | 127.70 | 127.70 | 10,638,219 |
| 2026-04-30 | 131.66 | 133.50 | 128.30 | 129.31 | 129.31 | 8,390,849 |
| 2026-04-29 | 134.60 | 135.00 | 128.88 | 131.00 | 131.00 | 8,711,911 |
| 2026-04-28 | 135.73 | 139.98 | 134.16 | 134.60 | 134.60 | 9,583,321 |
| 2026-04-27 | 132.66 | 136.56 | 131.20 | 135.05 | 135.05 | 7,176,317 |
| 2026-04-24 | 134.99 | 135.56 | 130.39 | 133.03 | 133.03 | 6,486,301 |
| 2026-04-23 | 141.00 | 141.38 | 133.10 | 134.90 | 134.90 | 10,623,058 |
| 2026-04-22 | 141.71 | 145.58 | 140.06 | 141.95 | 141.95 | 6,523,175 |
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.