Chongqing Genrix Biopharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	33.380	35.570	33.010	34.590	34.590	5,040,633
2023-10-27	31.000	32.700	30.740	32.150	32.150	1,960,512
2023-10-26	29.750	31.670	29.530	31.400	31.400	1,604,635
2023-10-25	30.060	30.800	29.580	29.800	29.800	1,217,901
2023-10-24	29.530	30.530	28.700	30.060	30.060	1,361,294
2023-10-23	28.750	30.580	28.220	29.240	29.240	2,218,288
2023-10-20	30.000	30.500	29.010	29.160	29.160	918,893
2023-10-19	30.060	30.580	29.680	30.000	30.000	717,647
2023-10-18	31.250	31.270	30.100	30.400	30.400	1,208,500
2023-10-17	31.460	32.000	30.580	31.160	31.160	1,341,231
2023-10-16	31.940	32.830	30.990	31.610	31.610	2,081,546
2023-10-13	32.000	32.720	31.230	32.370	32.370	2,384,338
2023-10-12	31.820	33.990	31.700	31.870	31.870	2,470,779
2023-10-11	30.080	31.600	30.080	31.520	31.520	2,292,119
2023-10-10	30.590	30.590	29.900	30.080	30.080	1,464,753
2023-10-09	30.840	31.080	30.090	30.700	30.700	1,473,807
2023-09-28	31.230	31.590	30.520	30.840	30.840	1,993,111
2023-09-27	30.560	31.860	30.560	31.230	31.230	2,701,499
2023-09-26	31.990	31.990	30.310	30.530	30.530	2,347,894
2023-09-25	30.660	32.150	30.470	32.090	32.090	2,457,013
2023-09-22	31.120	31.390	29.960	30.920	30.920	1,606,249
2023-09-21	31.790	31.790	30.810	31.030	31.030	1,486,489
2023-09-20	32.500	32.660	31.490	31.930	31.930	2,264,023
2023-09-19	32.020	33.070	31.500	32.300	32.300	2,719,747
2023-09-18	30.180	32.660	30.180	32.260	32.260	4,808,885
2023-09-15	29.010	30.750	29.010	30.290	30.290	3,311,472
2023-09-14	29.440	29.830	28.510	29.070	29.070	1,416,565
2023-09-13	29.120	29.590	28.600	29.250	29.250	2,236,206
2023-09-12	29.990	30.590	29.400	29.600	29.600	2,348,804
2023-09-11	28.240	30.680	27.880	30.190	30.190	5,766,127
2023-09-08	27.480	28.200	27.410	27.940	27.940	899,764
2023-09-07	28.100	28.100	27.600	27.600	27.600	908,875
2023-09-06	28.440	29.000	27.720	28.100	28.100	1,096,142
2023-09-05	28.580	28.840	28.170	28.610	28.610	1,081,503
2023-09-04	28.800	29.270	27.500	28.560	28.560	2,562,425
2023-09-01	29.150	29.380	28.720	28.760	28.760	1,538,159
2023-08-31	29.700	29.920	29.090	29.180	29.180	1,481,898
2023-08-30	28.900	30.390	28.000	29.750	29.750	3,557,387
2023-08-29	26.910	29.060	26.800	28.830	28.830	3,751,346
2023-08-28	29.300	29.460	26.860	27.110	27.110	2,156,189
2023-08-25	27.330	27.500	26.320	26.780	26.780	1,766,264
2023-08-24	27.020	27.850	26.000	27.710	27.710	2,668,508
2023-08-23	27.780	27.780	27.110	27.120	27.120	1,303,771
2023-08-22	27.900	28.200	27.100	27.650	27.650	2,229,268
2023-08-21	27.500	28.050	27.260	27.830	27.830	1,252,978
2023-08-18	27.820	28.480	27.560	27.690	27.690	1,385,723
2023-08-17	27.650	28.080	27.220	27.820	27.820	1,477,862
2023-08-16	27.790	28.880	27.400	27.700	27.700	2,745,800
2023-08-15	27.940	28.020	27.110	27.610	27.610	1,586,803
2023-08-14	28.000	28.180	27.060	27.800	27.800	2,178,283
2023-08-11	28.070	28.150	27.570	27.820	27.820	2,472,406
2023-08-10	27.360	28.050	27.250	27.920	27.920	2,142,870
2023-08-09	27.210	28.270	27.110	27.580	27.580	3,478,698
2023-08-08	27.200	27.870	27.120	27.240	27.240	2,774,960
2023-08-07	29.400	29.470	27.000	27.190	27.190	7,717,782
2023-08-04	30.850	30.860	29.450	29.490	29.490	3,497,554
2023-08-03	28.730	31.300	28.670	30.760	30.760	5,368,296
2023-08-02	31.100	31.350	28.700	28.880	28.880	5,528,630
2023-08-01	31.880	32.610	30.730	31.200	31.200	4,843,221
2023-07-31	33.330	34.600	31.530	32.030	32.030	7,593,135

← NewerPage 13 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.