RemeGen Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	146.00	147.02	141.31	142.30	142.30	7,589,795
2026-04-20	150.86	156.61	145.82	146.70	146.70	8,227,632
2026-04-17	153.76	154.64	146.00	150.11	150.11	9,542,494
2026-04-16	148.00	156.79	144.01	153.26	153.26	11,510,777
2026-04-15	146.50	152.66	139.00	149.00	149.00	13,259,131
2026-04-14	144.50	144.54	140.59	141.77	141.77	7,808,164
2026-04-13	137.55	146.92	136.89	146.29	146.29	12,300,488
2026-04-10	137.00	138.47	132.15	135.48	135.48	9,036,233
2026-04-09	141.81	142.50	136.88	137.79	137.79	9,144,942
2026-04-08	144.32	145.79	139.05	141.49	141.49	12,979,621
2026-04-07	147.07	147.24	133.58	141.66	141.66	12,676,126
2026-04-03	145.00	149.92	142.66	149.10	149.10	11,112,765
2026-04-02	141.68	150.54	138.31	149.93	149.93	18,249,042
2026-04-01	130.06	144.00	129.23	144.00	144.00	15,361,189
2026-03-31	130.00	132.99	126.50	128.77	128.77	8,582,275
2026-03-30	122.02	138.00	122.00	130.40	130.40	13,509,075
2026-03-27	114.91	123.88	114.07	123.58	123.58	9,027,186
2026-03-26	116.71	123.89	114.66	116.82	116.82	8,361,410
2026-03-25	117.29	119.50	115.00	115.98	115.98	5,435,993
2026-03-24	114.31	119.27	113.13	116.45	116.45	7,115,520
2026-03-23	113.00	117.00	110.20	111.31	111.31	7,647,290
2026-03-20	122.42	125.84	116.66	116.73	116.73	8,207,105
2026-03-19	120.01	126.36	119.88	121.83	121.83	9,194,922
2026-03-18	115.06	124.00	115.00	123.35	123.35	9,641,943
2026-03-17	112.20	120.52	111.00	115.06	115.06	8,075,776
2026-03-16	111.69	113.85	109.00	112.08	112.08	5,872,020
2026-03-13	111.93	114.80	109.07	112.00	112.00	5,960,098
2026-03-12	117.00	118.00	110.70	113.31	113.31	7,906,648
2026-03-11	118.00	119.00	113.90	118.90	118.90	8,262,106
2026-03-10	108.31	118.68	108.31	118.35	118.35	11,112,937
2026-03-09	102.80	108.90	101.66	107.33	107.33	10,341,098
2026-03-06	92.970	106.75	92.430	105.90	105.90	10,140,572
2026-03-05	90.370	93.960	89.550	93.000	93.000	5,245,812
2026-03-04	91.000	91.660	88.010	88.690	88.690	5,333,208
2026-03-03	96.690	97.650	91.050	91.480	91.480	6,003,003
2026-03-02	98.000	99.710	95.060	96.460	96.460	6,436,824
2026-02-27	98.500	100.79	98.130	98.670	98.670	3,028,901
2026-02-26	101.40	102.48	98.390	99.000	99.000	4,364,489
2026-02-25	98.070	102.80	96.690	101.50	101.50	6,043,535
2026-02-24	102.60	103.00	97.000	98.490	98.490	5,466,087
2026-02-13	104.40	105.40	101.01	101.19	101.19	3,305,621
2026-02-12	104.96	106.88	103.50	104.00	104.00	3,444,068
2026-02-11	107.00	108.82	104.59	104.68	104.68	4,345,190
2026-02-10	101.60	108.88	100.88	106.71	106.71	6,748,559
2026-02-09	101.19	102.48	99.450	101.41	101.41	4,153,992
2026-02-06	99.510	103.33	97.730	99.680	99.680	4,249,949
2026-02-05	101.51	103.36	98.300	100.20	100.20	5,686,122
2026-02-04	100.01	103.00	98.900	102.80	102.80	5,259,956
2026-02-03	98.560	101.86	97.000	101.04	101.04	6,354,707
2026-02-02	102.25	104.64	97.810	98.500	98.500	8,201,279
2026-01-30	102.10	107.50	100.50	102.25	102.25	6,464,837
2026-01-29	102.28	103.86	99.700	101.66	101.66	5,296,239
2026-01-28	101.00	103.89	100.03	102.49	102.49	5,750,703
2026-01-27	100.00	102.80	98.120	100.68	100.68	5,224,463
2026-01-26	101.50	102.88	98.560	100.28	100.28	6,555,069
2026-01-23	99.360	104.68	98.840	102.27	102.27	6,582,547
2026-01-22	104.00	104.68	98.500	99.350	99.350	7,030,315
2026-01-21	103.83	106.80	102.40	103.53	103.53	5,804,400
2026-01-20	104.42	105.10	101.79	103.60	103.60	5,716,639
2026-01-19	107.15	109.38	104.00	104.94	104.94	7,367,848

← NewerPage 3 of 5 · 243 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.