Chongqing Genrix Biopharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 23.880 | 25.760 | 23.500 | 24.830 | 24.830 | 6,268,509 |
| 2026-07-17 | 25.860 | 25.870 | 23.730 | 23.730 | 23.730 | 5,339,693 |
| 2026-07-16 | 25.400 | 26.390 | 24.750 | 25.850 | 25.850 | 5,513,559 |
| 2026-07-15 | 24.650 | 26.250 | 24.650 | 25.550 | 25.550 | 6,084,088 |
| 2026-07-14 | 24.320 | 25.110 | 23.550 | 25.030 | 25.030 | 4,849,976 |
| 2026-07-13 | 24.560 | 25.120 | 23.870 | 24.110 | 24.110 | 4,484,304 |
| 2026-07-10 | 23.770 | 25.760 | 23.300 | 24.690 | 24.690 | 4,947,224 |
| 2026-07-09 | 23.510 | 24.790 | 23.500 | 23.910 | 23.910 | 4,226,692 |
| 2026-07-08 | 25.250 | 25.450 | 23.900 | 23.940 | 23.940 | 4,815,644 |
| 2026-07-07 | 25.720 | 25.720 | 24.510 | 25.100 | 25.100 | 4,999,099 |
| 2026-07-06 | 25.200 | 26.680 | 24.260 | 25.540 | 25.540 | 8,993,498 |
| 2026-07-03 | 23.860 | 25.330 | 23.860 | 25.200 | 25.200 | 8,251,696 |
| 2026-07-02 | 24.100 | 25.260 | 23.830 | 23.930 | 23.930 | 6,842,010 |
| 2026-07-01 | 22.860 | 24.400 | 22.020 | 24.280 | 24.280 | 7,777,127 |
| 2026-06-30 | 23.490 | 23.790 | 22.930 | 23.250 | 23.250 | 5,696,734 |
| 2026-06-29 | 21.000 | 23.490 | 21.000 | 23.380 | 23.380 | 7,880,275 |
| 2026-06-26 | 21.950 | 22.100 | 21.100 | 21.430 | 21.430 | 5,034,072 |
| 2026-06-25 | 22.250 | 22.450 | 21.310 | 22.170 | 22.170 | 5,912,020 |
| 2026-06-24 | 23.350 | 23.380 | 22.190 | 22.380 | 22.380 | 6,374,502 |
| 2026-06-23 | 21.300 | 23.420 | 21.050 | 22.790 | 22.790 | 8,964,673 |
| 2026-06-22 | 21.690 | 21.800 | 20.070 | 21.290 | 21.290 | 6,866,394 |
| 2026-06-18 | 20.700 | 22.710 | 20.390 | 21.850 | 21.850 | 6,014,594 |
| 2026-06-17 | 21.180 | 21.190 | 20.780 | 20.810 | 20.810 | 2,931,995 |
| 2026-06-16 | 21.680 | 21.680 | 21.090 | 21.180 | 21.180 | 3,107,399 |
| 2026-06-15 | 22.290 | 22.560 | 21.600 | 21.670 | 21.670 | 3,627,810 |
| 2026-06-12 | 22.500 | 22.920 | 21.920 | 22.310 | 22.310 | 5,108,878 |
| 2026-06-11 | 21.730 | 22.470 | 21.100 | 22.420 | 22.420 | 4,833,003 |
| 2026-06-10 | 21.470 | 21.790 | 20.800 | 21.600 | 21.600 | 4,073,649 |
| 2026-06-09 | 21.990 | 22.230 | 21.350 | 21.600 | 21.600 | 4,190,341 |
| 2026-06-08 | 22.540 | 22.950 | 21.110 | 21.620 | 21.620 | 5,559,866 |
| 2026-06-05 | 23.150 | 23.350 | 22.480 | 22.510 | 22.510 | 4,015,397 |
| 2026-06-04 | 23.830 | 23.950 | 22.800 | 22.990 | 22.990 | 4,987,409 |
| 2026-06-03 | 23.760 | 24.250 | 23.610 | 23.800 | 23.800 | 4,747,559 |
| 2026-06-02 | 24.750 | 24.830 | 23.810 | 24.050 | 24.050 | 5,008,005 |
| 2026-06-01 | 26.260 | 26.880 | 24.550 | 24.790 | 24.790 | 9,727,229 |
| 2026-05-29 | 31.270 | 31.280 | 26.530 | 26.800 | 26.800 | 13,151,432 |
| 2026-05-28 | 29.780 | 30.650 | 29.230 | 29.510 | 29.510 | 3,606,400 |
| 2026-05-27 | 30.120 | 30.750 | 29.590 | 29.750 | 29.750 | 4,280,920 |
| 2026-05-26 | 29.600 | 31.290 | 29.230 | 30.390 | 30.390 | 5,048,022 |
| 2026-05-25 | 29.800 | 31.600 | 29.730 | 29.830 | 29.830 | 4,642,054 |
| 2026-05-22 | 29.900 | 30.200 | 28.940 | 29.750 | 29.750 | 4,498,922 |
| 2026-05-21 | 29.250 | 31.390 | 29.250 | 29.390 | 29.390 | 6,288,546 |
| 2026-05-20 | 29.550 | 30.230 | 28.610 | 29.250 | 29.250 | 5,464,447 |
| 2026-05-19 | 29.950 | 30.140 | 28.970 | 29.440 | 29.440 | 3,021,237 |
| 2026-05-18 | 30.000 | 30.150 | 29.360 | 29.830 | 29.830 | 2,644,258 |
| 2026-05-15 | 30.110 | 30.600 | 29.820 | 30.050 | 30.050 | 3,202,006 |
| 2026-05-14 | 30.800 | 31.410 | 30.080 | 30.080 | 30.080 | 3,501,240 |
| 2026-05-13 | 31.150 | 31.420 | 29.850 | 30.850 | 30.850 | 4,481,459 |
| 2026-05-12 | 30.820 | 31.810 | 30.630 | 31.200 | 31.200 | 4,932,420 |
| 2026-05-11 | 30.650 | 31.600 | 29.770 | 31.070 | 31.070 | 5,997,826 |
| 2026-05-08 | 30.100 | 31.040 | 29.610 | 30.770 | 30.770 | 3,248,940 |
| 2026-05-07 | 29.920 | 30.940 | 29.920 | 30.130 | 30.130 | 2,653,412 |
| 2026-05-06 | 29.700 | 30.960 | 29.220 | 30.210 | 30.210 | 5,385,505 |
| 2026-04-30 | 30.490 | 30.750 | 29.050 | 29.620 | 29.620 | 5,476,584 |
| 2026-04-29 | 30.970 | 31.230 | 30.280 | 30.800 | 30.800 | 3,020,743 |
| 2026-04-28 | 31.380 | 31.500 | 30.620 | 30.790 | 30.790 | 2,318,616 |
| 2026-04-27 | 31.010 | 31.750 | 31.000 | 31.380 | 31.380 | 2,515,345 |
| 2026-04-24 | 30.940 | 32.040 | 30.410 | 31.450 | 31.450 | 4,254,812 |
| 2026-04-23 | 31.030 | 31.900 | 31.000 | 31.190 | 31.190 | 2,964,589 |
| 2026-04-22 | 30.100 | 32.240 | 30.100 | 31.320 | 31.320 | 3,595,960 |
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.