RemeGen Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 71.980 | 74.990 | 68.430 | 68.610 | 68.610 | 13,460,141 |
| 2025-07-21 | 71.580 | 74.980 | 70.000 | 72.850 | 72.850 | 10,613,700 |
| 2025-07-18 | 70.500 | 75.600 | 70.100 | 73.810 | 73.810 | 14,985,826 |
| 2025-07-17 | 68.000 | 70.500 | 67.620 | 69.990 | 69.990 | 9,731,703 |
| 2025-07-16 | 68.000 | 70.050 | 67.800 | 68.900 | 68.900 | 8,494,530 |
| 2025-07-15 | 65.400 | 70.000 | 64.460 | 68.720 | 68.720 | 13,194,057 |
| 2025-07-14 | 64.510 | 67.200 | 62.550 | 66.620 | 66.620 | 10,068,660 |
| 2025-07-11 | 64.200 | 66.350 | 63.680 | 65.000 | 65.000 | 7,361,301 |
| 2025-07-10 | 66.110 | 67.000 | 64.000 | 65.080 | 65.080 | 8,116,068 |
| 2025-07-09 | 67.000 | 69.480 | 65.470 | 66.090 | 66.090 | 9,847,402 |
| 2025-07-08 | 70.000 | 70.950 | 67.050 | 68.130 | 68.130 | 10,727,142 |
| 2025-07-07 | 71.300 | 71.550 | 66.000 | 66.950 | 66.950 | 14,182,055 |
| 2025-07-04 | 67.570 | 73.450 | 67.200 | 71.300 | 71.300 | 17,389,399 |
| 2025-07-03 | 62.500 | 65.790 | 62.030 | 64.440 | 64.440 | 9,081,032 |
| 2025-07-02 | 66.000 | 67.450 | 62.700 | 62.790 | 62.790 | 12,753,940 |
| 2025-07-01 | 63.000 | 68.390 | 62.500 | 68.390 | 68.390 | 14,097,610 |
| 2025-06-30 | 62.300 | 63.700 | 60.250 | 60.500 | 60.500 | 10,338,013 |
| 2025-06-27 | 60.000 | 64.600 | 58.850 | 61.610 | 61.610 | 15,325,577 |
| 2025-06-26 | 63.610 | 64.000 | 59.480 | 60.700 | 60.700 | 24,265,058 |
| 2025-06-25 | 71.970 | 79.500 | 71.970 | 74.350 | 74.350 | 12,823,934 |
| 2025-06-24 | 66.180 | 71.300 | 66.010 | 70.400 | 70.400 | 12,965,265 |
| 2025-06-23 | 62.010 | 68.000 | 61.000 | 66.180 | 66.180 | 12,978,815 |
| 2025-06-20 | 60.780 | 62.980 | 60.760 | 62.820 | 62.820 | 7,867,009 |
| 2025-06-19 | 63.070 | 64.260 | 60.320 | 60.760 | 60.760 | 8,759,201 |
| 2025-06-18 | 61.010 | 63.770 | 61.010 | 63.070 | 63.070 | 7,523,990 |
| 2025-06-17 | 66.010 | 66.880 | 61.000 | 61.670 | 61.670 | 10,586,313 |
| 2025-06-16 | 66.000 | 67.670 | 64.300 | 65.600 | 65.600 | 9,929,155 |
| 2025-06-13 | 69.580 | 70.700 | 64.110 | 64.880 | 64.880 | 17,890,100 |
| 2025-06-12 | 60.500 | 72.480 | 60.000 | 71.000 | 71.000 | 17,912,583 |
| 2025-06-11 | 61.990 | 65.030 | 60.080 | 60.400 | 60.400 | 7,889,527 |
| 2025-06-10 | 60.910 | 63.700 | 58.850 | 63.000 | 63.000 | 9,101,154 |
| 2025-06-09 | 60.500 | 63.490 | 58.500 | 61.590 | 61.590 | 8,144,367 |
| 2025-06-06 | 60.880 | 62.090 | 59.200 | 61.000 | 61.000 | 7,090,254 |
| 2025-06-05 | 63.500 | 65.200 | 60.900 | 61.500 | 61.500 | 7,580,321 |
| 2025-06-04 | 65.380 | 68.280 | 62.960 | 63.820 | 63.820 | 7,676,385 |
| 2025-06-03 | 59.100 | 66.530 | 58.610 | 64.830 | 64.830 | 8,598,712 |
| 2025-05-30 | 58.800 | 61.960 | 58.000 | 58.990 | 58.990 | 7,686,918 |
| 2025-05-29 | 56.430 | 59.500 | 55.880 | 58.850 | 58.850 | 6,956,551 |
| 2025-05-28 | 57.660 | 58.830 | 54.600 | 56.430 | 56.430 | 7,511,239 |
| 2025-05-27 | 55.000 | 61.190 | 54.110 | 58.830 | 58.830 | 7,899,554 |
| 2025-05-26 | 57.400 | 57.430 | 54.600 | 55.490 | 55.490 | 5,452,950 |
| 2025-05-23 | 58.180 | 59.330 | 57.100 | 57.830 | 57.830 | 8,058,794 |
| 2025-05-22 | 53.810 | 57.300 | 53.270 | 56.650 | 56.650 | 8,363,445 |
| 2025-05-21 | 56.290 | 57.250 | 54.760 | 55.300 | 55.300 | 7,155,212 |
| 2025-05-20 | 49.700 | 57.570 | 49.700 | 56.350 | 56.350 | 10,670,953 |
| 2025-05-19 | 50.000 | 50.950 | 48.000 | 48.540 | 48.540 | 5,210,081 |
| 2025-05-16 | 49.150 | 51.650 | 48.710 | 50.400 | 50.400 | 4,582,014 |
| 2025-05-15 | 49.700 | 50.900 | 49.010 | 49.640 | 49.640 | 3,662,505 |
| 2025-05-14 | 48.410 | 50.680 | 48.270 | 50.460 | 50.460 | 6,190,511 |
| 2025-05-13 | 48.000 | 49.790 | 47.510 | 48.900 | 48.900 | 8,454,010 |
| 2025-05-12 | 44.820 | 47.460 | 42.200 | 45.460 | 45.460 | 8,678,727 |
| 2025-05-09 | 46.750 | 48.330 | 46.110 | 46.400 | 46.400 | 6,364,458 |
| 2025-05-08 | 46.650 | 47.400 | 45.860 | 46.490 | 46.490 | 6,047,197 |
| 2025-05-07 | 49.900 | 50.250 | 45.760 | 46.280 | 46.280 | 8,989,729 |
| 2025-05-06 | 52.000 | 53.500 | 49.360 | 49.720 | 49.720 | 5,335,252 |
| 2025-04-30 | 50.000 | 52.200 | 50.000 | 50.680 | 50.680 | 4,838,981 |
| 2025-04-29 | 53.600 | 53.600 | 50.310 | 50.730 | 50.730 | 7,922,513 |
| 2025-04-28 | 51.050 | 56.130 | 50.050 | 55.980 | 55.980 | 6,739,475 |
| 2025-04-25 | 52.000 | 53.140 | 49.850 | 52.060 | 52.060 | 6,658,793 |
| 2025-04-24 | 48.430 | 51.580 | 48.000 | 51.300 | 51.300 | 7,240,763 |
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.