Chongqing Genrix Biopharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 30.990 | 32.500 | 30.580 | 31.860 | 31.860 | 1,076,697 |
| 2024-07-24 | 33.420 | 33.420 | 30.910 | 31.310 | 31.310 | 1,082,704 |
| 2024-07-23 | 33.950 | 33.950 | 32.540 | 32.770 | 32.770 | 876,864 |
| 2024-07-22 | 34.060 | 34.560 | 33.560 | 33.960 | 33.960 | 698,188 |
| 2024-07-19 | 33.030 | 34.280 | 32.250 | 33.960 | 33.960 | 1,724,549 |
| 2024-07-18 | 32.620 | 33.690 | 32.450 | 33.250 | 33.250 | 752,734 |
| 2024-07-17 | 31.520 | 33.920 | 31.520 | 33.330 | 33.330 | 1,893,496 |
| 2024-07-16 | 32.230 | 32.860 | 31.410 | 31.800 | 31.800 | 1,226,980 |
| 2024-07-15 | 33.200 | 33.310 | 32.230 | 32.560 | 32.560 | 944,323 |
| 2024-07-12 | 31.950 | 34.190 | 31.950 | 33.540 | 33.540 | 2,276,889 |
| 2024-07-11 | 31.450 | 32.930 | 30.880 | 31.950 | 31.950 | 2,096,049 |
| 2024-07-10 | 30.600 | 31.500 | 30.200 | 30.700 | 30.700 | 570,771 |
| 2024-07-09 | 30.800 | 31.200 | 29.120 | 30.550 | 30.550 | 2,079,516 |
| 2024-07-08 | 32.500 | 32.500 | 30.100 | 30.800 | 30.800 | 1,486,379 |
| 2024-07-05 | 29.360 | 29.360 | 29.360 | 29.360 | 29.360 | 0 |
| 2024-07-04 | 29.070 | 30.150 | 29.070 | 29.360 | 29.360 | 1,142,634 |
| 2024-07-03 | 29.030 | 29.900 | 28.650 | 29.330 | 29.330 | 1,126,096 |
| 2024-07-02 | 29.920 | 29.920 | 28.810 | 29.000 | 29.000 | 1,235,374 |
| 2024-07-01 | 29.510 | 29.940 | 28.400 | 29.440 | 29.440 | 1,715,288 |
| 2024-06-28 | 31.880 | 31.890 | 29.530 | 29.740 | 29.740 | 2,670,508 |
| 2024-06-27 | 32.160 | 32.700 | 31.600 | 31.910 | 31.910 | 1,508,474 |
| 2024-06-26 | 30.460 | 32.530 | 30.400 | 32.490 | 32.490 | 2,267,121 |
| 2024-06-25 | 30.710 | 31.000 | 29.720 | 30.360 | 30.360 | 1,961,446 |
| 2024-06-24 | 31.250 | 32.280 | 30.500 | 30.940 | 30.940 | 1,762,350 |
| 2024-06-21 | 30.200 | 31.950 | 30.000 | 31.500 | 31.500 | 2,337,185 |
| 2024-06-20 | 30.610 | 31.820 | 30.240 | 30.300 | 30.300 | 1,219,527 |
| 2024-06-19 | 30.080 | 30.920 | 29.760 | 30.600 | 30.600 | 1,469,578 |
| 2024-06-18 | 30.300 | 30.720 | 29.500 | 30.080 | 30.080 | 1,921,127 |
| 2024-06-17 | 31.250 | 31.800 | 29.770 | 30.850 | 30.850 | 4,379,510 |
| 2024-06-14 | 34.650 | 34.650 | 31.230 | 31.550 | 31.550 | 3,031,413 |
| 2024-06-13 | 33.700 | 35.160 | 33.550 | 34.940 | 34.940 | 2,054,155 |
| 2024-06-12 | 33.300 | 34.030 | 32.910 | 33.670 | 33.670 | 1,674,612 |
| 2024-06-11 | 32.000 | 34.310 | 31.220 | 33.620 | 33.620 | 2,528,472 |
| 2024-06-07 | 32.650 | 32.940 | 31.580 | 31.620 | 31.620 | 1,478,559 |
| 2024-06-06 | 34.770 | 35.110 | 31.710 | 32.070 | 32.070 | 4,067,229 |
| 2024-06-05 | 35.070 | 35.830 | 34.300 | 34.770 | 34.770 | 1,467,014 |
| 2024-06-04 | 34.040 | 35.970 | 34.020 | 34.990 | 34.990 | 2,071,443 |
| 2024-06-03 | 37.250 | 37.270 | 33.310 | 34.770 | 34.770 | 5,940,128 |
| 2024-05-31 | 38.580 | 39.270 | 37.070 | 37.270 | 37.270 | 894,365 |
| 2024-05-30 | 38.220 | 38.910 | 37.550 | 37.680 | 37.680 | 734,395 |
| 2024-05-29 | 39.380 | 40.220 | 38.110 | 38.220 | 38.220 | 1,380,513 |
| 2024-05-28 | 39.190 | 40.730 | 38.640 | 39.550 | 39.550 | 1,541,897 |
| 2024-05-27 | 38.200 | 39.410 | 37.880 | 39.200 | 39.200 | 1,621,736 |
| 2024-05-24 | 39.680 | 39.680 | 37.370 | 38.500 | 38.500 | 2,297,192 |
| 2024-05-23 | 40.110 | 40.300 | 39.050 | 39.170 | 39.170 | 1,156,758 |
| 2024-05-22 | 40.630 | 40.650 | 39.780 | 40.450 | 40.450 | 734,327 |
| 2024-05-21 | 40.310 | 41.170 | 39.800 | 40.370 | 40.370 | 903,997 |
| 2024-05-20 | 40.660 | 42.420 | 40.020 | 40.300 | 40.300 | 1,576,196 |
| 2024-05-17 | 39.030 | 40.700 | 39.030 | 40.660 | 40.660 | 1,832,862 |
| 2024-05-16 | 40.420 | 40.700 | 38.900 | 39.370 | 39.370 | 3,229,277 |
| 2024-05-15 | 44.780 | 45.060 | 40.200 | 40.700 | 40.700 | 4,310,035 |
| 2024-05-14 | 43.130 | 45.510 | 42.700 | 45.060 | 45.060 | 2,451,015 |
| 2024-05-13 | 42.420 | 43.540 | 42.050 | 43.350 | 43.350 | 1,748,130 |
| 2024-05-10 | 41.880 | 42.850 | 40.990 | 42.420 | 42.420 | 1,513,426 |
| 2024-05-09 | 41.500 | 42.800 | 40.600 | 41.760 | 41.760 | 1,310,461 |
| 2024-05-08 | 40.550 | 41.790 | 40.300 | 41.200 | 41.200 | 1,393,632 |
| 2024-05-07 | 40.360 | 41.500 | 40.270 | 41.220 | 41.220 | 1,109,348 |
| 2024-05-06 | 41.300 | 41.500 | 39.810 | 40.980 | 40.980 | 1,606,954 |
| 2024-04-30 | 40.000 | 41.200 | 39.590 | 39.800 | 39.800 | 1,042,095 |
| 2024-04-29 | 40.480 | 41.580 | 40.110 | 40.940 | 40.940 | 871,556 |
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.