RemeGen Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	49.790	50.750	47.000	47.490	47.490	5,900,930
2025-04-22	48.810	50.500	48.500	49.200	49.200	5,146,783
2025-04-21	45.100	49.570	44.630	49.410	49.410	5,248,717
2025-04-18	45.360	45.930	44.300	45.120	45.120	2,902,703
2025-04-17	45.580	46.880	44.800	45.420	45.420	4,169,632
2025-04-16	47.420	48.350	44.910	45.910	45.910	6,313,830
2025-04-15	46.800	48.600	45.280	47.730	47.730	6,158,692
2025-04-14	46.000	49.680	46.000	46.960	46.960	8,912,910
2025-04-11	47.160	47.300	44.640	46.340	46.340	7,625,030
2025-04-10	44.440	49.800	44.100	46.680	46.680	11,349,886
2025-04-09	38.100	48.580	35.990	44.000	44.000	10,421,968
2025-04-08	40.880	41.820	38.950	40.480	40.480	7,127,526
2025-04-07	38.370	41.970	37.920	41.000	41.000	8,022,681
2025-04-03	43.740	45.850	43.120	43.780	43.780	6,086,776
2025-04-02	43.660	46.250	43.200	44.400	44.400	6,957,752
2025-04-01	40.960	46.860	40.000	43.900	43.900	9,493,301
2025-03-31	40.230	42.200	39.500	40.850	40.850	5,550,152
2025-03-28	40.390	43.200	38.980	40.440	40.440	6,654,794
2025-03-27	35.130	39.800	34.910	39.800	39.800	7,409,020
2025-03-26	36.010	36.930	35.360	35.840	35.840	3,363,351
2025-03-25	36.940	38.700	36.050	36.440	36.440	7,361,165
2025-03-24	35.600	37.260	34.910	36.660	36.660	5,824,485
2025-03-21	36.800	36.890	34.880	35.050	35.050	4,350,656
2025-03-20	35.680	37.990	35.680	36.810	36.810	6,663,978
2025-03-19	33.460	37.270	33.460	35.870	35.870	7,440,472
2025-03-18	33.330	34.500	32.620	33.640	33.640	4,641,205
2025-03-17	30.200	33.840	30.000	33.360	33.360	5,744,420
2025-03-14	30.070	30.370	29.660	30.030	30.030	2,918,040
2025-03-13	31.350	31.670	29.500	29.800	29.800	3,573,818
2025-03-12	31.810	32.010	31.140	31.230	31.230	2,159,631
2025-03-11	32.000	32.220	31.060	31.800	31.800	2,828,436
2025-03-10	32.610	33.000	32.080	32.380	32.380	2,599,136
2025-03-07	33.260	33.440	32.400	32.610	32.610	2,577,144
2025-03-06	31.770	33.860	31.550	33.330	33.330	4,889,470
2025-03-05	32.210	32.300	31.000	31.550	31.550	2,592,209
2025-03-04	32.310	32.580	31.340	32.110	32.110	3,341,799
2025-03-03	32.310	33.800	31.470	32.470	32.470	4,983,727
2025-02-28	33.570	34.250	32.350	32.500	32.500	4,741,154
2025-02-27	32.100	34.120	31.780	33.620	33.620	8,117,635
2025-02-26	30.450	32.790	30.450	32.540	32.540	5,951,961
2025-02-25	29.890	31.020	29.620	30.440	30.440	4,929,382
2025-02-24	30.830	31.400	29.850	30.400	30.400	4,550,056
2025-02-21	29.180	31.820	29.150	30.690	30.690	7,476,836
2025-02-20	28.840	29.650	28.590	28.970	28.970	3,539,275
2025-02-19	29.410	29.990	28.680	28.810	28.810	3,952,269
2025-02-18	29.730	30.520	29.250	29.510	29.510	3,018,812
2025-02-17	30.400	30.400	29.190	29.800	29.800	5,088,631
2025-02-14	29.090	30.480	29.000	30.180	30.180	4,911,785
2025-02-13	30.000	30.000	29.000	29.090	29.090	2,027,672
2025-02-12	29.350	30.250	29.250	29.900	29.900	2,635,988
2025-02-11	30.470	30.470	29.320	29.490	29.490	2,971,650
2025-02-10	28.660	30.490	28.050	30.200	30.200	4,494,181
2025-02-07	28.160	29.250	28.040	28.470	28.470	3,508,472
2025-02-06	27.690	28.250	27.220	28.070	28.070	3,981,897
2025-02-05	27.900	28.800	27.440	27.890	27.890	3,464,307
2025-01-27	28.130	28.310	27.560	27.860	27.860	2,371,877
2025-01-24	28.230	28.280	27.420	27.890	27.890	2,586,582
2025-01-23	29.060	29.300	28.150	28.240	28.240	3,423,479
2025-01-22	28.050	29.060	27.200	29.010	29.010	4,288,228
2025-01-21	27.490	28.800	26.310	27.800	27.800	5,017,440

← NewerPage 7 of 19 · 1,102 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.