Chongqing Genrix Biopharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 40.390 | 41.310 | 40.080 | 40.520 | 40.520 | 1,449,817 |
| 2024-04-25 | 41.130 | 41.130 | 39.100 | 40.440 | 40.440 | 1,158,017 |
| 2024-04-24 | 41.200 | 41.200 | 39.000 | 40.440 | 40.440 | 1,814,384 |
| 2024-04-23 | 37.770 | 40.750 | 37.200 | 40.290 | 40.290 | 2,020,485 |
| 2024-04-22 | 35.980 | 38.600 | 35.980 | 37.820 | 37.820 | 1,191,405 |
| 2024-04-19 | 36.180 | 36.990 | 35.600 | 36.490 | 36.490 | 853,900 |
| 2024-04-18 | 35.390 | 37.450 | 34.000 | 36.600 | 36.600 | 1,843,051 |
| 2024-04-17 | 35.800 | 37.250 | 35.000 | 35.390 | 35.390 | 1,672,262 |
| 2024-04-16 | 35.330 | 36.270 | 33.930 | 35.290 | 35.290 | 1,976,303 |
| 2024-04-15 | 37.360 | 37.940 | 34.900 | 35.540 | 35.540 | 2,094,102 |
| 2024-04-12 | 38.030 | 38.770 | 37.000 | 37.390 | 37.390 | 1,065,387 |
| 2024-04-11 | 37.500 | 39.080 | 37.370 | 37.800 | 37.800 | 1,110,332 |
| 2024-04-10 | 40.020 | 40.520 | 38.170 | 38.610 | 38.610 | 1,547,937 |
| 2024-04-09 | 39.030 | 40.250 | 38.150 | 39.920 | 39.920 | 1,522,412 |
| 2024-04-08 | 38.900 | 40.500 | 37.930 | 39.620 | 39.620 | 2,615,709 |
| 2024-04-03 | 38.220 | 39.000 | 37.810 | 37.930 | 37.930 | 1,321,910 |
| 2024-04-02 | 39.500 | 39.650 | 38.000 | 38.490 | 38.490 | 2,267,158 |
| 2024-04-01 | 40.480 | 40.890 | 38.600 | 39.640 | 39.640 | 2,492,688 |
| 2024-03-29 | 40.310 | 41.250 | 40.070 | 40.270 | 40.270 | 510,593 |
| 2024-03-28 | 39.600 | 41.300 | 39.020 | 40.350 | 40.350 | 1,652,679 |
| 2024-03-27 | 39.620 | 41.380 | 39.230 | 39.890 | 39.890 | 1,553,211 |
| 2024-03-26 | 38.150 | 40.500 | 38.150 | 39.620 | 39.620 | 1,540,805 |
| 2024-03-25 | 38.300 | 40.080 | 37.810 | 38.600 | 38.600 | 1,362,464 |
| 2024-03-22 | 39.160 | 39.340 | 37.970 | 38.300 | 38.300 | 998,001 |
| 2024-03-21 | 39.960 | 41.600 | 38.900 | 39.380 | 39.380 | 1,078,882 |
| 2024-03-20 | 40.300 | 41.170 | 39.880 | 39.970 | 39.970 | 965,228 |
| 2024-03-19 | 40.670 | 41.390 | 40.010 | 40.300 | 40.300 | 847,436 |
| 2024-03-18 | 40.080 | 40.910 | 38.600 | 40.690 | 40.690 | 1,734,396 |
| 2024-03-15 | 39.480 | 42.190 | 39.330 | 39.490 | 39.490 | 2,955,810 |
| 2024-03-14 | 42.990 | 44.500 | 39.860 | 40.280 | 40.280 | 7,049,784 |
| 2024-03-13 | 36.550 | 39.000 | 35.870 | 38.330 | 38.330 | 2,218,172 |
| 2024-03-12 | 35.590 | 36.700 | 35.300 | 35.890 | 35.890 | 1,439,945 |
| 2024-03-11 | 34.250 | 35.850 | 33.700 | 35.690 | 35.690 | 1,504,027 |
| 2024-03-08 | 31.830 | 34.480 | 31.600 | 34.300 | 34.300 | 1,668,072 |
| 2024-03-07 | 33.060 | 33.650 | 31.900 | 32.150 | 32.150 | 1,312,270 |
| 2024-03-06 | 33.400 | 33.970 | 32.460 | 33.650 | 33.650 | 1,224,323 |
| 2024-03-05 | 34.500 | 35.820 | 33.160 | 33.620 | 33.620 | 1,310,490 |
| 2024-03-04 | 33.800 | 36.200 | 33.800 | 35.080 | 35.080 | 2,319,384 |
| 2024-03-01 | 33.930 | 34.340 | 33.350 | 33.860 | 33.860 | 1,159,504 |
| 2024-02-29 | 31.850 | 34.200 | 31.300 | 33.930 | 33.930 | 1,946,005 |
| 2024-02-28 | 34.560 | 36.300 | 31.820 | 31.820 | 31.820 | 2,551,840 |
| 2024-02-27 | 33.430 | 34.690 | 33.140 | 33.990 | 33.990 | 885,393 |
| 2024-02-26 | 33.150 | 34.980 | 32.680 | 33.800 | 33.800 | 2,085,149 |
| 2024-02-23 | 32.000 | 33.620 | 31.700 | 33.600 | 33.600 | 2,300,920 |
| 2024-02-22 | 31.560 | 31.990 | 31.120 | 31.880 | 31.880 | 1,188,510 |
| 2024-02-21 | 32.200 | 32.200 | 30.650 | 31.610 | 31.610 | 1,892,875 |
| 2024-02-20 | 32.800 | 33.040 | 31.520 | 32.000 | 32.000 | 1,891,993 |
| 2024-02-19 | 30.980 | 33.300 | 30.930 | 33.200 | 33.200 | 2,591,182 |
| 2024-02-08 | 28.800 | 31.490 | 27.090 | 30.930 | 30.930 | 4,584,926 |
| 2024-02-07 | 28.350 | 30.620 | 27.620 | 27.990 | 27.990 | 4,229,015 |
| 2024-02-06 | 25.750 | 28.840 | 24.490 | 28.570 | 28.570 | 4,325,736 |
| 2024-02-05 | 27.800 | 27.800 | 24.680 | 26.100 | 26.100 | 4,122,391 |
| 2024-02-02 | 28.860 | 29.840 | 27.120 | 28.400 | 28.400 | 1,905,208 |
| 2024-02-01 | 28.750 | 30.600 | 28.100 | 29.000 | 29.000 | 2,437,201 |
| 2024-01-31 | 30.000 | 30.950 | 28.650 | 28.840 | 28.840 | 2,066,691 |
| 2024-01-30 | 30.010 | 31.580 | 29.920 | 30.590 | 30.590 | 1,342,235 |
| 2024-01-29 | 31.120 | 31.690 | 30.080 | 30.610 | 30.610 | 1,341,916 |
| 2024-01-26 | 32.300 | 32.780 | 30.860 | 31.320 | 31.320 | 1,271,500 |
| 2024-01-25 | 32.000 | 32.960 | 30.000 | 32.330 | 32.330 | 2,545,639 |
| 2024-01-24 | 32.050 | 32.620 | 30.620 | 32.000 | 32.000 | 1,599,934 |
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.