Chongqing Genrix Biopharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	30.360	30.630	29.800	30.400	30.400	3,865,990
2026-04-20	31.030	31.870	30.100	30.360	30.360	5,546,289
2026-04-17	32.290	32.290	30.440	31.130	31.130	7,995,885
2026-04-16	32.030	32.360	31.710	32.290	32.290	4,989,870
2026-04-15	31.800	32.290	31.360	32.000	32.000	6,531,733
2026-04-14	30.410	31.580	30.410	31.540	31.540	6,143,782
2026-04-13	29.750	31.000	29.410	30.580	30.580	5,738,867
2026-04-10	28.600	30.590	28.320	29.920	29.920	8,842,355
2026-04-09	28.750	29.730	28.400	28.480	28.480	5,259,412
2026-04-08	28.000	29.490	27.850	29.080	29.080	7,150,843
2026-04-07	27.090	28.860	26.650	27.700	27.700	6,619,929
2026-04-03	27.280	27.980	26.710	27.020	27.020	2,766,551
2026-04-02	27.720	27.720	27.020	27.480	27.480	3,472,389
2026-04-01	26.140	27.500	25.910	27.470	27.470	4,921,642
2026-03-31	25.910	26.650	25.500	25.660	25.660	3,140,868
2026-03-30	25.880	26.200	25.650	25.910	25.910	2,302,807
2026-03-27	24.920	26.180	24.810	26.110	26.110	4,147,450
2026-03-26	25.370	26.030	24.960	25.090	25.090	2,066,931
2026-03-25	25.760	25.980	25.250	25.370	25.370	2,384,560
2026-03-24	24.370	25.880	24.370	25.630	25.630	4,794,203
2026-03-23	25.700	25.700	23.670	23.920	23.920	3,654,270
2026-03-20	26.560	26.790	25.680	25.680	25.680	1,760,298
2026-03-19	26.790	26.990	26.340	26.380	26.380	1,596,087
2026-03-18	27.050	27.390	26.850	26.950	26.950	2,080,474
2026-03-17	26.610	27.550	26.520	26.970	26.970	3,077,305
2026-03-16	26.450	26.650	26.020	26.550	26.550	2,286,567
2026-03-13	26.200	26.700	26.200	26.700	26.700	3,986,410
2026-03-12	26.810	26.950	26.200	26.490	26.490	2,481,596
2026-03-11	27.190	27.280	26.900	26.920	26.920	2,300,699
2026-03-10	26.600	27.370	26.300	27.250	27.250	2,875,495
2026-03-09	26.570	26.650	25.960	26.280	26.280	3,254,397
2026-03-06	25.610	27.090	25.560	26.840	26.840	4,104,414
2026-03-05	25.850	26.100	25.560	25.620	25.620	2,397,485
2026-03-04	25.410	25.860	25.160	25.620	25.620	2,799,012
2026-03-03	26.580	26.850	25.550	25.690	25.690	3,782,843
2026-03-02	26.990	27.350	26.600	26.680	26.680	4,083,476
2026-02-27	27.660	27.800	27.080	27.210	27.210	4,483,584
2026-02-26	28.450	28.700	27.700	27.800	27.800	2,601,469
2026-02-25	28.240	28.750	28.240	28.450	28.450	1,906,688
2026-02-24	28.780	28.860	28.300	28.320	28.320	2,883,494
2026-02-13	28.400	28.930	28.350	28.380	28.380	2,739,074
2026-02-12	28.890	28.890	28.160	28.480	28.480	1,861,223
2026-02-11	28.990	29.110	28.690	28.710	28.710	2,335,352
2026-02-10	29.010	29.470	28.840	28.980	28.980	2,013,342
2026-02-09	28.350	29.850	28.200	29.010	29.010	4,031,263
2026-02-06	27.790	28.750	27.650	28.350	28.350	3,666,390
2026-02-05	27.800	28.230	27.800	27.920	27.920	1,681,319
2026-02-04	27.890	28.100	27.250	28.060	28.060	2,712,451
2026-02-03	27.650	28.180	27.410	27.970	27.970	2,067,670
2026-02-02	28.220	28.490	27.300	27.500	27.500	3,814,242
2026-01-30	28.610	28.970	28.070	28.290	28.290	3,336,424
2026-01-29	29.500	29.530	28.300	28.550	28.550	5,420,292
2026-01-28	29.860	30.070	29.330	29.500	29.500	3,768,731
2026-01-27	29.250	30.110	28.440	30.090	30.090	5,847,793
2026-01-26	29.250	29.480	28.100	29.250	29.250	5,743,852
2026-01-23	28.910	29.300	28.790	29.240	29.240	2,542,649
2026-01-22	29.490	29.650	28.730	28.850	28.850	3,649,335
2026-01-21	29.470	29.920	29.200	29.360	29.360	2,844,607
2026-01-20	30.050	30.320	29.300	29.600	29.600	3,283,779
2026-01-19	30.270	30.740	29.880	30.000	30.000	2,910,124

← NewerPage 3 of 14 · 806 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.