Chongqing Genrix Biopharmaceutical Co. Ltd. A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	29.300	32.680	29.300	32.600	32.600	8,330,138
2023-07-27	29.590	29.980	28.860	29.640	29.640	2,320,022
2023-07-26	29.610	29.940	29.240	29.640	29.640	1,782,378
2023-07-25	29.810	30.190	28.910	29.450	29.450	3,365,791
2023-07-24	28.890	30.420	28.570	29.720	29.720	3,467,785
2023-07-21	28.500	29.300	28.160	28.780	28.780	2,035,239
2023-07-20	29.500	29.690	28.160	28.560	28.560	2,944,546
2023-07-19	29.910	30.250	29.100	29.270	29.270	2,171,954
2023-07-18	30.430	31.440	29.630	29.880	29.880	2,761,070
2023-07-17	31.270	31.810	30.350	30.800	30.800	2,426,363
2023-07-14	31.850	32.790	31.500	31.880	31.880	2,393,531
2023-07-13	31.400	32.500	30.900	32.280	32.280	4,292,431
2023-07-12	31.920	32.490	31.210	31.240	31.240	2,876,907
2023-07-11	30.500	32.220	30.320	32.210	32.210	5,120,003
2023-07-10	29.380	31.180	29.380	30.500	30.500	5,525,864
2023-07-07	29.680	30.020	28.800	29.090	29.090	4,978,168
2023-07-06	32.130	32.130	29.440	29.830	29.830	7,637,382
2023-07-05	31.700	33.500	31.700	31.900	31.900	7,309,371
2023-07-04	32.690	35.400	31.880	32.780	32.780	12,955,158
2023-07-03	31.630	33.100	31.300	32.610	32.610	8,606,336
2023-06-30	28.940	30.970	28.850	30.910	30.910	10,980,026
2023-06-29	29.640	30.770	28.400	28.760	28.760	6,536,205
2023-06-28	30.330	30.480	29.010	29.640	29.640	7,090,873
2023-06-27	29.990	32.320	29.880	30.890	30.890	10,605,210
2023-06-26	33.000	33.000	24.160	31.190	31.190	14,176,253
2023-06-21	35.200	37.780	34.210	34.350	34.350	18,181,906
2023-06-20	35.000	37.460	33.710	34.020	34.020	26,845,751

← NewerPage 14 of 14 · 807 trading days

Stock splits

No stock splits on record.

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.