RemeGen Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 97.940 | 102.22 | 94.700 | 95.100 | 95.100 | 8,001,983 |
| 2025-10-21 | 95.460 | 97.780 | 93.210 | 97.100 | 97.100 | 5,137,115 |
| 2025-10-20 | 100.37 | 101.20 | 93.210 | 94.500 | 94.500 | 5,745,843 |
| 2025-10-17 | 100.00 | 101.20 | 96.640 | 97.380 | 97.380 | 4,760,645 |
| 2025-10-16 | 95.300 | 100.90 | 95.300 | 99.200 | 99.200 | 6,946,337 |
| 2025-10-15 | 92.000 | 98.400 | 91.190 | 96.050 | 96.050 | 7,272,494 |
| 2025-10-14 | 95.260 | 97.200 | 89.520 | 91.300 | 91.300 | 7,681,177 |
| 2025-10-13 | 88.900 | 95.880 | 88.580 | 93.860 | 93.860 | 9,163,445 |
| 2025-10-10 | 101.10 | 102.00 | 91.000 | 92.370 | 92.370 | 12,206,332 |
| 2025-10-09 | 113.96 | 113.96 | 100.50 | 103.47 | 103.47 | 12,607,047 |
| 2025-09-30 | 111.00 | 118.88 | 111.00 | 116.88 | 116.88 | 8,587,020 |
| 2025-09-29 | 105.62 | 110.20 | 104.30 | 110.00 | 110.00 | 8,353,220 |
| 2025-09-26 | 106.00 | 106.00 | 99.510 | 105.00 | 105.00 | 8,746,105 |
| 2025-09-25 | 105.00 | 113.00 | 105.00 | 108.50 | 108.50 | 8,915,498 |
| 2025-09-24 | 104.86 | 106.30 | 100.20 | 104.90 | 104.90 | 6,718,970 |
| 2025-09-23 | 104.00 | 107.16 | 100.37 | 103.27 | 103.27 | 6,812,121 |
| 2025-09-22 | 101.83 | 107.00 | 101.01 | 103.60 | 103.60 | 6,263,424 |
| 2025-09-19 | 103.50 | 105.99 | 98.990 | 102.55 | 102.55 | 8,393,883 |
| 2025-09-18 | 105.00 | 109.98 | 102.00 | 104.60 | 104.60 | 9,199,648 |
| 2025-09-17 | 106.00 | 107.00 | 102.00 | 103.79 | 103.79 | 5,702,529 |
| 2025-09-16 | 105.48 | 108.50 | 103.95 | 104.96 | 104.96 | 6,836,426 |
| 2025-09-15 | 107.00 | 109.99 | 105.00 | 105.48 | 105.48 | 9,037,280 |
| 2025-09-12 | 110.73 | 113.00 | 106.17 | 107.40 | 107.40 | 7,729,011 |
| 2025-09-11 | 96.000 | 114.00 | 92.920 | 110.17 | 110.17 | 15,481,356 |
| 2025-09-10 | 103.63 | 108.67 | 102.30 | 103.15 | 103.15 | 9,998,820 |
| 2025-09-09 | 93.510 | 111.60 | 93.500 | 104.09 | 104.09 | 20,794,047 |
| 2025-09-08 | 91.000 | 94.780 | 88.000 | 93.000 | 93.000 | 9,160,340 |
| 2025-09-05 | 89.590 | 92.400 | 85.000 | 92.170 | 92.170 | 8,694,081 |
| 2025-09-04 | 93.880 | 96.190 | 86.440 | 88.350 | 88.350 | 10,068,962 |
| 2025-09-03 | 92.820 | 95.300 | 91.770 | 92.500 | 92.500 | 7,090,296 |
| 2025-09-02 | 96.160 | 98.390 | 91.600 | 92.790 | 92.790 | 12,114,163 |
| 2025-09-01 | 90.910 | 98.000 | 88.360 | 96.820 | 96.820 | 14,390,368 |
| 2025-08-29 | 84.480 | 94.330 | 83.010 | 90.880 | 90.880 | 16,607,720 |
| 2025-08-28 | 85.620 | 86.090 | 80.510 | 83.880 | 83.880 | 9,783,915 |
| 2025-08-27 | 88.080 | 88.680 | 82.200 | 82.600 | 82.600 | 10,653,605 |
| 2025-08-26 | 83.000 | 92.390 | 82.800 | 85.270 | 85.270 | 14,721,627 |
| 2025-08-25 | 81.000 | 82.510 | 79.060 | 82.180 | 82.180 | 10,778,166 |
| 2025-08-22 | 78.770 | 79.500 | 76.800 | 78.930 | 78.930 | 7,460,581 |
| 2025-08-21 | 77.800 | 80.180 | 77.000 | 78.720 | 78.720 | 8,922,468 |
| 2025-08-20 | 79.000 | 79.930 | 73.810 | 76.700 | 76.700 | 14,955,134 |
| 2025-08-19 | 81.300 | 84.480 | 79.120 | 80.800 | 80.800 | 13,141,077 |
| 2025-08-18 | 76.560 | 80.280 | 76.420 | 79.480 | 79.480 | 12,929,253 |
| 2025-08-15 | 73.780 | 77.490 | 72.000 | 76.990 | 76.990 | 14,017,930 |
| 2025-08-14 | 71.200 | 76.450 | 70.960 | 73.780 | 73.780 | 18,874,256 |
| 2025-08-13 | 64.240 | 69.500 | 64.080 | 68.190 | 68.190 | 11,288,437 |
| 2025-08-12 | 65.400 | 66.470 | 63.490 | 65.730 | 65.730 | 8,933,331 |
| 2025-08-11 | 63.000 | 66.350 | 61.610 | 65.390 | 65.390 | 10,996,724 |
| 2025-08-08 | 61.480 | 62.990 | 60.000 | 62.600 | 62.600 | 6,514,788 |
| 2025-08-07 | 63.660 | 64.360 | 61.590 | 61.810 | 61.810 | 6,314,646 |
| 2025-08-06 | 64.350 | 64.650 | 62.700 | 64.400 | 64.400 | 7,906,997 |
| 2025-08-05 | 62.830 | 64.420 | 62.010 | 63.700 | 63.700 | 7,958,311 |
| 2025-08-04 | 62.000 | 63.000 | 60.300 | 62.550 | 62.550 | 8,759,663 |
| 2025-08-01 | 64.000 | 65.110 | 61.000 | 62.690 | 62.690 | 10,095,936 |
| 2025-07-31 | 65.800 | 66.960 | 63.600 | 64.170 | 64.170 | 9,691,941 |
| 2025-07-30 | 68.750 | 69.850 | 65.800 | 66.700 | 66.700 | 10,060,674 |
| 2025-07-29 | 69.010 | 71.260 | 67.610 | 69.830 | 69.830 | 11,391,834 |
| 2025-07-28 | 66.700 | 68.330 | 66.650 | 68.180 | 68.180 | 7,514,664 |
| 2025-07-25 | 69.050 | 69.400 | 66.510 | 66.680 | 66.680 | 7,756,253 |
| 2025-07-24 | 68.050 | 69.480 | 67.500 | 68.400 | 68.400 | 7,457,502 |
| 2025-07-23 | 68.360 | 70.500 | 67.080 | 68.050 | 68.050 | 8,385,906 |
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.