RemeGen Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 26.120 | 27.840 | 25.980 | 27.360 | 27.360 | 5,766,533 |
| 2025-01-17 | 26.340 | 26.550 | 25.430 | 25.860 | 25.860 | 3,457,097 |
| 2025-01-16 | 26.560 | 27.200 | 26.290 | 26.440 | 26.440 | 1,758,945 |
| 2025-01-15 | 26.700 | 27.060 | 26.130 | 26.420 | 26.420 | 2,956,578 |
| 2025-01-14 | 26.090 | 26.810 | 25.820 | 26.800 | 26.800 | 3,666,720 |
| 2025-01-13 | 24.190 | 26.450 | 24.110 | 25.930 | 25.930 | 4,264,103 |
| 2025-01-10 | 25.820 | 26.070 | 24.460 | 24.460 | 24.460 | 3,845,517 |
| 2025-01-09 | 25.650 | 26.400 | 25.350 | 25.630 | 25.630 | 3,414,020 |
| 2025-01-08 | 27.740 | 27.800 | 25.500 | 25.900 | 25.900 | 6,230,028 |
| 2025-01-07 | 27.480 | 28.000 | 27.000 | 27.610 | 27.610 | 3,719,720 |
| 2025-01-06 | 28.130 | 29.090 | 27.000 | 27.480 | 27.480 | 5,079,275 |
| 2025-01-03 | 28.660 | 28.900 | 27.800 | 28.030 | 28.030 | 2,513,281 |
| 2025-01-02 | 30.150 | 30.350 | 28.160 | 28.700 | 28.700 | 2,983,919 |
| 2024-12-31 | 30.710 | 31.050 | 29.900 | 30.110 | 30.110 | 2,417,544 |
| 2024-12-30 | 30.630 | 31.250 | 30.400 | 30.700 | 30.700 | 1,661,380 |
| 2024-12-27 | 31.210 | 31.880 | 30.620 | 30.680 | 30.680 | 1,687,885 |
| 2024-12-26 | 30.990 | 31.540 | 30.800 | 31.220 | 31.220 | 1,893,941 |
| 2024-12-25 | 32.460 | 32.780 | 30.370 | 31.140 | 31.140 | 2,934,419 |
| 2024-12-24 | 32.050 | 32.410 | 31.300 | 32.310 | 32.310 | 2,334,537 |
| 2024-12-23 | 32.550 | 32.550 | 31.400 | 31.960 | 31.960 | 2,380,371 |
| 2024-12-20 | 32.860 | 33.000 | 31.740 | 31.920 | 31.920 | 3,330,313 |
| 2024-12-19 | 32.740 | 33.130 | 32.010 | 32.850 | 32.850 | 1,489,563 |
| 2024-12-18 | 33.580 | 33.600 | 32.800 | 32.940 | 32.940 | 1,907,418 |
| 2024-12-17 | 34.620 | 34.640 | 32.850 | 33.260 | 33.260 | 2,779,166 |
| 2024-12-16 | 34.700 | 34.990 | 33.660 | 34.640 | 34.640 | 2,414,858 |
| 2024-12-13 | 35.810 | 35.810 | 34.700 | 34.710 | 34.710 | 3,119,170 |
| 2024-12-12 | 35.440 | 36.550 | 34.830 | 35.890 | 35.890 | 3,190,358 |
| 2024-12-11 | 35.690 | 35.880 | 34.820 | 35.020 | 35.020 | 2,505,340 |
| 2024-12-10 | 36.590 | 37.000 | 35.500 | 35.740 | 35.740 | 3,416,205 |
| 2024-12-09 | 37.400 | 37.850 | 35.380 | 35.650 | 35.650 | 3,813,072 |
| 2024-12-06 | 36.720 | 37.500 | 35.880 | 36.980 | 36.980 | 2,421,938 |
| 2024-12-05 | 37.190 | 37.680 | 36.330 | 36.680 | 36.680 | 3,167,511 |
| 2024-12-04 | 39.410 | 39.630 | 36.700 | 37.150 | 37.150 | 4,331,469 |
| 2024-12-03 | 37.310 | 39.870 | 37.120 | 39.530 | 39.530 | 4,932,693 |
| 2024-12-02 | 35.880 | 38.080 | 35.300 | 37.680 | 37.680 | 5,561,376 |
| 2024-11-29 | 36.000 | 37.080 | 34.590 | 35.880 | 35.880 | 4,831,462 |
| 2024-11-28 | 37.130 | 38.800 | 35.980 | 36.010 | 36.010 | 4,648,265 |
| 2024-11-27 | 34.740 | 37.040 | 34.560 | 37.040 | 37.040 | 4,785,861 |
| 2024-11-26 | 34.490 | 37.110 | 34.420 | 34.640 | 34.640 | 4,830,578 |
| 2024-11-25 | 34.250 | 35.630 | 33.830 | 34.530 | 34.530 | 3,537,091 |
| 2024-11-22 | 36.490 | 36.580 | 34.060 | 34.150 | 34.150 | 4,850,837 |
| 2024-11-21 | 35.200 | 37.680 | 34.800 | 36.820 | 36.820 | 7,076,086 |
| 2024-11-20 | 32.310 | 36.340 | 32.110 | 35.300 | 35.300 | 6,685,886 |
| 2024-11-19 | 32.090 | 32.560 | 31.080 | 32.340 | 32.340 | 3,254,828 |
| 2024-11-18 | 33.510 | 33.650 | 31.630 | 31.870 | 31.870 | 3,373,916 |
| 2024-11-15 | 33.600 | 34.770 | 33.140 | 33.140 | 33.140 | 3,993,984 |
| 2024-11-14 | 34.600 | 34.800 | 33.490 | 33.560 | 33.560 | 3,584,652 |
| 2024-11-13 | 36.420 | 36.580 | 33.870 | 34.730 | 34.730 | 5,211,873 |
| 2024-11-12 | 36.620 | 37.850 | 36.060 | 36.230 | 36.230 | 6,648,360 |
| 2024-11-11 | 34.630 | 37.480 | 34.580 | 36.610 | 36.610 | 5,303,292 |
| 2024-11-08 | 35.700 | 37.310 | 35.080 | 35.150 | 35.150 | 6,743,276 |
| 2024-11-07 | 36.020 | 36.230 | 34.780 | 35.430 | 35.430 | 4,310,992 |
| 2024-11-06 | 36.190 | 37.360 | 35.510 | 36.150 | 36.150 | 4,882,855 |
| 2024-11-05 | 36.130 | 36.760 | 35.450 | 36.390 | 36.390 | 5,583,762 |
| 2024-11-04 | 40.000 | 40.300 | 35.510 | 36.130 | 36.130 | 8,705,113 |
| 2024-11-01 | 31.500 | 37.180 | 31.320 | 37.000 | 37.000 | 10,244,937 |
| 2024-10-31 | 32.270 | 33.300 | 31.000 | 31.320 | 31.320 | 5,584,648 |
| 2024-10-30 | 30.000 | 32.680 | 29.910 | 32.600 | 32.600 | 6,286,218 |
| 2024-10-29 | 31.270 | 31.430 | 29.930 | 30.400 | 30.400 | 4,324,089 |
| 2024-10-28 | 30.600 | 31.580 | 29.900 | 31.270 | 31.270 | 4,306,734 |
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.