Chongqing Genrix Biopharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	30.510	31.970	30.200	31.580	31.580	1,802,352
2024-01-22	34.410	34.410	30.120	30.670	30.670	2,442,288
2024-01-19	34.300	34.560	33.110	34.500	34.500	1,983,711
2024-01-18	32.010	34.300	31.500	33.750	33.750	3,607,508
2024-01-17	33.960	34.100	32.150	32.300	32.300	3,465,762
2024-01-16	35.340	35.360	34.000	34.400	34.400	2,341,472
2024-01-15	35.640	35.640	35.640	35.640	35.640	0
2024-01-12	36.010	36.780	35.560	35.640	35.640	1,098,393
2024-01-11	36.080	36.960	35.980	36.480	36.480	1,233,849
2024-01-10	36.200	36.800	35.570	36.240	36.240	1,421,933
2024-01-09	36.620	37.600	36.050	36.800	36.800	1,665,185
2024-01-08	36.540	37.280	35.500	36.440	36.440	1,418,723
2024-01-05	38.000	38.020	36.180	36.540	36.540	1,459,782
2024-01-04	37.900	38.250	37.110	37.460	37.460	1,648,189
2024-01-03	38.380	39.400	37.670	38.200	38.200	1,804,283
2024-01-02	39.950	40.500	38.690	39.110	39.110	2,448,711
2023-12-29	37.900	40.200	37.850	39.950	39.950	3,584,137
2023-12-28	37.660	39.000	37.430	38.080	38.080	2,621,071
2023-12-27	36.100	38.320	35.650	38.000	38.000	3,328,793
2023-12-26	36.310	37.100	35.730	36.190	36.190	2,416,455
2023-12-25	35.940	36.980	34.750	36.060	36.060	4,321,937
2023-12-22	36.300	36.950	35.160	35.660	35.660	3,054,605
2023-12-21	38.540	38.560	35.800	36.100	36.100	4,322,541
2023-12-20	39.080	39.300	37.800	38.150	38.150	5,432,179
2023-12-19	39.980	39.980	38.500	39.080	39.080	4,236,153
2023-12-18	40.000	40.880	39.850	39.980	39.980	2,280,911
2023-12-15	41.150	41.600	39.860	40.260	40.260	3,451,822
2023-12-14	39.300	42.000	38.920	40.850	40.850	4,540,229
2023-12-13	39.600	39.650	38.680	39.270	39.270	2,651,612
2023-12-12	38.610	39.950	37.410	39.150	39.150	4,662,337
2023-12-11	38.620	39.500	37.780	38.300	38.300	4,831,614
2023-12-08	38.010	38.780	37.590	38.400	38.400	3,130,464
2023-12-07	37.800	39.500	36.600	38.020	38.020	4,367,784
2023-12-06	36.370	38.400	36.120	37.490	37.490	2,677,563
2023-12-05	36.260	37.470	35.920	36.870	36.870	1,968,973
2023-12-04	38.000	38.040	36.300	36.500	36.500	2,796,407
2023-12-01	36.440	37.920	36.270	37.700	37.700	2,057,737
2023-11-30	37.390	38.100	36.630	36.650	36.650	2,545,773
2023-11-29	37.220	38.070	36.500	37.130	37.130	2,358,674
2023-11-28	35.800	38.110	35.220	37.380	37.380	4,014,708
2023-11-27	35.790	36.000	35.110	35.700	35.700	2,142,752
2023-11-24	35.320	36.480	34.710	36.000	36.000	2,765,820
2023-11-23	34.190	35.760	33.810	35.320	35.320	1,971,299
2023-11-22	34.810	34.870	33.780	34.200	34.200	1,857,779
2023-11-21	35.000	35.300	33.860	34.900	34.900	2,411,601
2023-11-20	36.440	36.980	34.860	34.990	34.990	3,831,150
2023-11-17	34.170	36.750	33.750	36.360	36.360	4,644,583
2023-11-16	34.280	34.550	34.010	34.510	34.510	1,513,817
2023-11-15	34.700	35.180	33.720	34.630	34.630	2,792,862
2023-11-14	33.650	34.880	33.540	34.080	34.080	1,697,611
2023-11-13	34.760	34.990	33.360	34.000	34.000	2,255,581
2023-11-10	35.050	35.580	34.350	34.720	34.720	2,770,039
2023-11-09	35.410	36.980	34.770	35.580	35.580	2,949,613
2023-11-08	34.150	35.980	34.140	35.310	35.310	2,721,699
2023-11-07	35.020	35.600	33.660	34.400	34.400	3,802,957
2023-11-06	36.660	36.660	34.550	35.320	35.320	4,450,663
2023-11-03	36.000	36.340	34.410	35.190	35.190	4,014,813
2023-11-02	37.880	38.560	35.380	36.310	36.310	3,750,822
2023-11-01	34.990	36.850	34.560	36.770	36.770	6,017,661
2023-10-31	34.410	36.600	34.410	35.240	35.240	4,105,160

← NewerPage 12 of 14 · 807 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.