RemeGen Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 103.80 | 112.44 | 103.80 | 107.25 | 107.25 | 9,442,114 |
| 2026-01-15 | 101.58 | 108.96 | 101.58 | 104.90 | 104.90 | 10,508,712 |
| 2026-01-14 | 113.00 | 113.00 | 101.00 | 103.34 | 103.34 | 19,667,653 |
| 2026-01-13 | 110.00 | 114.46 | 104.00 | 114.46 | 114.46 | 21,224,509 |
| 2026-01-12 | 95.700 | 96.880 | 93.000 | 95.380 | 95.380 | 6,956,295 |
| 2026-01-09 | 93.000 | 98.000 | 90.000 | 96.960 | 96.960 | 8,611,728 |
| 2026-01-08 | 91.900 | 95.560 | 91.000 | 92.400 | 92.400 | 9,025,593 |
| 2026-01-07 | 82.300 | 92.000 | 81.500 | 91.240 | 91.240 | 12,978,969 |
| 2026-01-06 | 81.360 | 83.200 | 80.280 | 82.100 | 82.100 | 5,907,994 |
| 2026-01-05 | 77.700 | 81.590 | 75.120 | 81.350 | 81.350 | 8,642,302 |
| 2025-12-31 | 77.350 | 78.240 | 75.030 | 77.790 | 77.790 | 5,829,280 |
| 2025-12-30 | 78.500 | 78.950 | 76.400 | 77.370 | 77.370 | 5,283,684 |
| 2025-12-29 | 79.300 | 80.530 | 78.500 | 78.750 | 78.750 | 4,264,726 |
| 2025-12-26 | 79.600 | 79.940 | 78.500 | 79.130 | 79.130 | 3,824,076 |
| 2025-12-25 | 80.580 | 80.770 | 78.510 | 79.770 | 79.770 | 4,912,556 |
| 2025-12-24 | 80.090 | 82.000 | 79.600 | 80.920 | 80.920 | 4,587,212 |
| 2025-12-23 | 80.000 | 81.360 | 79.710 | 80.100 | 80.100 | 3,986,682 |
| 2025-12-22 | 82.790 | 82.790 | 78.780 | 79.910 | 79.910 | 5,094,047 |
| 2025-12-19 | 80.550 | 83.980 | 79.100 | 82.400 | 82.400 | 3,972,335 |
| 2025-12-18 | 81.400 | 81.890 | 80.500 | 80.530 | 80.530 | 2,763,479 |
| 2025-12-17 | 81.870 | 82.380 | 80.210 | 81.900 | 81.900 | 3,087,521 |
| 2025-12-16 | 82.060 | 82.800 | 80.800 | 80.900 | 80.900 | 2,957,177 |
| 2025-12-15 | 87.000 | 87.000 | 81.010 | 81.500 | 81.500 | 6,385,242 |
| 2025-12-12 | 89.270 | 89.740 | 86.250 | 86.720 | 86.720 | 4,892,642 |
| 2025-12-11 | 87.350 | 90.870 | 86.700 | 88.390 | 88.390 | 4,417,859 |
| 2025-12-10 | 86.880 | 87.880 | 85.730 | 86.650 | 86.650 | 3,699,128 |
| 2025-12-09 | 86.260 | 87.770 | 84.880 | 85.290 | 85.290 | 4,891,751 |
| 2025-12-08 | 96.490 | 96.800 | 85.880 | 87.010 | 87.010 | 11,546,136 |
| 2025-12-05 | 95.590 | 96.660 | 93.500 | 96.450 | 96.450 | 3,324,393 |
| 2025-12-04 | 92.600 | 96.490 | 92.000 | 95.370 | 95.370 | 3,790,658 |
| 2025-12-03 | 93.900 | 94.500 | 91.290 | 91.800 | 91.800 | 2,550,886 |
| 2025-12-02 | 94.000 | 95.970 | 92.960 | 93.230 | 93.230 | 2,703,574 |
| 2025-12-01 | 99.700 | 100.69 | 92.010 | 95.240 | 95.240 | 6,206,042 |
| 2025-11-28 | 95.010 | 100.88 | 95.010 | 99.700 | 99.700 | 7,123,772 |
| 2025-11-27 | 91.540 | 97.480 | 91.230 | 96.000 | 96.000 | 6,557,566 |
| 2025-11-26 | 87.800 | 95.000 | 87.510 | 92.250 | 92.250 | 6,876,793 |
| 2025-11-25 | 88.880 | 90.980 | 86.940 | 87.500 | 87.500 | 5,533,688 |
| 2025-11-24 | 86.680 | 89.400 | 84.600 | 88.360 | 88.360 | 4,582,505 |
| 2025-11-21 | 88.180 | 89.890 | 85.150 | 86.400 | 86.400 | 4,173,257 |
| 2025-11-20 | 87.880 | 90.800 | 87.000 | 88.890 | 88.890 | 3,274,973 |
| 2025-11-19 | 89.170 | 89.980 | 86.810 | 87.660 | 87.660 | 3,111,153 |
| 2025-11-18 | 89.180 | 93.390 | 89.010 | 90.010 | 90.010 | 4,133,775 |
| 2025-11-17 | 90.550 | 90.580 | 87.900 | 89.430 | 89.430 | 3,734,374 |
| 2025-11-14 | 87.350 | 91.590 | 87.000 | 90.080 | 90.080 | 6,057,129 |
| 2025-11-13 | 86.840 | 90.210 | 86.110 | 89.000 | 89.000 | 6,846,380 |
| 2025-11-12 | 81.880 | 87.990 | 81.000 | 86.100 | 86.100 | 7,949,896 |
| 2025-11-11 | 87.000 | 88.600 | 85.200 | 86.000 | 86.000 | 4,591,123 |
| 2025-11-10 | 87.300 | 89.800 | 85.330 | 88.250 | 88.250 | 5,650,007 |
| 2025-11-07 | 89.900 | 90.500 | 86.500 | 86.940 | 86.940 | 6,067,922 |
| 2025-11-06 | 91.080 | 92.220 | 89.300 | 90.590 | 90.590 | 5,318,300 |
| 2025-11-05 | 94.500 | 96.480 | 89.810 | 92.000 | 92.000 | 8,300,848 |
| 2025-11-04 | 96.100 | 98.500 | 94.600 | 96.740 | 96.740 | 6,899,858 |
| 2025-11-03 | 99.260 | 99.990 | 93.910 | 97.900 | 97.900 | 10,169,784 |
| 2025-10-31 | 86.760 | 99.900 | 86.760 | 99.120 | 99.120 | 13,560,219 |
| 2025-10-30 | 92.000 | 92.570 | 88.380 | 88.660 | 88.660 | 6,183,402 |
| 2025-10-29 | 91.250 | 91.870 | 88.800 | 91.300 | 91.300 | 4,718,268 |
| 2025-10-28 | 93.670 | 93.930 | 90.280 | 90.790 | 90.790 | 5,979,313 |
| 2025-10-27 | 91.100 | 95.980 | 91.100 | 93.790 | 93.790 | 6,765,955 |
| 2025-10-24 | 87.560 | 90.830 | 87.010 | 90.180 | 90.180 | 6,811,800 |
| 2025-10-23 | 94.000 | 95.330 | 85.940 | 87.200 | 87.200 | 11,521,900 |
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.