RemeGen Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 29.980 | 31.000 | 29.370 | 30.490 | 30.490 | 4,241,920 |
| 2024-10-24 | 30.110 | 30.840 | 29.760 | 29.810 | 29.810 | 3,223,851 |
| 2024-10-23 | 30.250 | 30.910 | 30.050 | 30.330 | 30.330 | 3,504,757 |
| 2024-10-22 | 30.850 | 31.250 | 30.200 | 30.620 | 30.620 | 3,750,723 |
| 2024-10-21 | 31.660 | 32.160 | 30.820 | 30.900 | 30.900 | 4,951,831 |
| 2024-10-18 | 29.200 | 33.300 | 28.880 | 31.220 | 31.220 | 5,796,631 |
| 2024-10-17 | 30.000 | 30.240 | 29.230 | 29.300 | 29.300 | 2,997,080 |
| 2024-10-16 | 29.680 | 31.100 | 29.150 | 29.770 | 29.770 | 3,167,584 |
| 2024-10-15 | 30.550 | 31.800 | 30.010 | 30.080 | 30.080 | 3,118,270 |
| 2024-10-14 | 30.480 | 31.420 | 29.510 | 30.830 | 30.830 | 4,024,202 |
| 2024-10-11 | 33.360 | 33.620 | 30.020 | 30.700 | 30.700 | 4,447,701 |
| 2024-10-10 | 34.840 | 35.690 | 32.990 | 33.360 | 33.360 | 6,147,476 |
| 2024-10-09 | 38.020 | 38.180 | 33.290 | 33.380 | 33.380 | 8,323,348 |
| 2024-10-08 | 41.990 | 41.990 | 36.500 | 38.600 | 38.600 | 10,610,188 |
| 2024-09-30 | 34.000 | 35.350 | 31.190 | 35.110 | 35.110 | 8,309,038 |
| 2024-09-27 | 26.800 | 31.150 | 26.410 | 30.430 | 30.430 | 4,610,905 |
| 2024-09-26 | 24.200 | 26.130 | 23.750 | 26.060 | 26.060 | 4,489,747 |
| 2024-09-25 | 24.450 | 25.160 | 23.980 | 24.180 | 24.180 | 4,129,983 |
| 2024-09-24 | 22.840 | 24.190 | 22.600 | 24.050 | 24.050 | 4,328,973 |
| 2024-09-23 | 22.810 | 23.850 | 22.370 | 22.590 | 22.590 | 3,194,640 |
| 2024-09-20 | 24.390 | 24.390 | 22.700 | 22.950 | 22.950 | 3,919,597 |
| 2024-09-19 | 24.530 | 25.090 | 23.880 | 24.390 | 24.390 | 2,887,567 |
| 2024-09-18 | 25.050 | 25.410 | 24.010 | 24.270 | 24.270 | 2,953,856 |
| 2024-09-13 | 25.880 | 26.110 | 24.960 | 25.500 | 25.500 | 2,757,628 |
| 2024-09-12 | 25.760 | 26.730 | 25.510 | 26.040 | 26.040 | 3,244,973 |
| 2024-09-11 | 24.110 | 26.350 | 24.010 | 25.660 | 25.660 | 4,584,256 |
| 2024-09-10 | 24.210 | 24.530 | 23.420 | 24.200 | 24.200 | 2,670,126 |
| 2024-09-09 | 24.660 | 25.040 | 24.000 | 24.210 | 24.210 | 2,510,901 |
| 2024-09-06 | 25.550 | 25.780 | 24.500 | 24.550 | 24.550 | 2,573,414 |
| 2024-09-05 | 24.830 | 26.160 | 24.700 | 25.550 | 25.550 | 3,477,531 |
| 2024-09-04 | 24.700 | 25.300 | 24.450 | 24.830 | 24.830 | 2,666,207 |
| 2024-09-03 | 24.130 | 25.510 | 24.000 | 24.700 | 24.700 | 3,648,330 |
| 2024-09-02 | 25.500 | 25.580 | 24.000 | 24.160 | 24.160 | 3,660,404 |
| 2024-08-30 | 25.300 | 26.070 | 24.990 | 25.630 | 25.630 | 2,819,152 |
| 2024-08-29 | 24.450 | 25.510 | 23.940 | 25.350 | 25.350 | 2,760,404 |
| 2024-08-28 | 24.480 | 25.000 | 24.070 | 24.400 | 24.400 | 1,866,571 |
| 2024-08-27 | 24.780 | 25.270 | 24.310 | 24.480 | 24.480 | 2,408,266 |
| 2024-08-26 | 24.200 | 25.890 | 23.910 | 24.730 | 24.730 | 3,518,800 |
| 2024-08-23 | 25.210 | 25.320 | 24.140 | 24.200 | 24.200 | 3,832,934 |
| 2024-08-22 | 25.930 | 26.010 | 24.980 | 25.350 | 25.350 | 3,102,509 |
| 2024-08-21 | 25.970 | 26.590 | 25.720 | 25.900 | 25.900 | 2,189,080 |
| 2024-08-20 | 26.770 | 26.880 | 25.570 | 25.930 | 25.930 | 2,861,065 |
| 2024-08-19 | 26.900 | 27.280 | 26.230 | 26.810 | 26.810 | 3,693,951 |
| 2024-08-16 | 26.650 | 27.220 | 26.470 | 26.970 | 26.970 | 2,389,230 |
| 2024-08-15 | 26.500 | 27.850 | 26.010 | 26.830 | 26.830 | 3,875,759 |
| 2024-08-14 | 27.180 | 27.250 | 26.180 | 26.570 | 26.570 | 2,507,519 |
| 2024-08-13 | 27.080 | 27.180 | 26.360 | 26.900 | 26.900 | 2,185,708 |
| 2024-08-12 | 26.510 | 27.980 | 26.340 | 27.160 | 27.160 | 3,742,043 |
| 2024-08-09 | 27.160 | 27.300 | 26.320 | 26.630 | 26.630 | 3,122,410 |
| 2024-08-08 | 27.320 | 27.750 | 26.410 | 27.210 | 27.210 | 2,949,754 |
| 2024-08-07 | 27.540 | 27.800 | 26.780 | 27.320 | 27.320 | 2,769,399 |
| 2024-08-06 | 26.990 | 27.700 | 26.580 | 27.380 | 27.380 | 3,826,666 |
| 2024-08-05 | 26.350 | 28.500 | 26.350 | 26.600 | 26.600 | 5,656,217 |
| 2024-08-02 | 26.450 | 28.280 | 26.200 | 26.660 | 26.660 | 4,502,233 |
| 2024-08-01 | 27.280 | 27.890 | 25.900 | 26.470 | 26.470 | 4,620,712 |
| 2024-07-31 | 24.310 | 27.520 | 24.280 | 27.210 | 27.210 | 5,498,355 |
| 2024-07-30 | 24.690 | 24.960 | 24.040 | 24.500 | 24.500 | 3,421,616 |
| 2024-07-29 | 25.350 | 25.750 | 24.380 | 24.600 | 24.600 | 4,264,789 |
| 2024-07-26 | 25.480 | 25.640 | 24.830 | 25.160 | 25.160 | 3,851,398 |
| 2024-07-25 | 25.910 | 25.990 | 25.150 | 25.330 | 25.330 | 3,754,075 |
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.