Chongqing Genrix Biopharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	30.400	30.790	30.190	30.650	30.650	3,243,478
2026-01-15	30.670	30.900	30.200	30.360	30.360	3,048,612
2026-01-14	31.320	32.100	30.290	30.800	30.800	6,582,537
2026-01-13	32.020	32.490	31.370	31.430	31.430	5,399,296
2026-01-12	32.300	32.820	31.550	31.950	31.950	7,082,270
2026-01-09	30.060	32.770	30.060	32.440	32.440	11,592,639
2026-01-08	28.500	29.330	28.500	29.180	29.180	3,444,485
2026-01-07	28.210	28.850	28.080	28.630	28.630	3,515,267
2026-01-06	28.400	28.570	28.030	28.280	28.280	2,973,245
2026-01-05	27.320	28.400	27.030	28.290	28.290	3,901,835
2025-12-31	27.110	27.560	27.110	27.240	27.240	1,245,236
2025-12-30	27.000	27.930	26.840	27.250	27.250	2,581,090
2025-12-29	26.990	27.550	26.880	26.950	26.950	2,641,931
2025-12-26	26.950	27.190	26.700	26.910	26.910	1,623,918
2025-12-25	26.350	27.280	26.110	27.070	27.070	3,775,535
2025-12-24	26.230	26.370	26.120	26.260	26.260	1,375,627
2025-12-23	26.700	26.720	26.220	26.310	26.310	1,224,591
2025-12-22	26.300	26.780	26.250	26.570	26.570	2,065,899
2025-12-19	26.020	26.780	25.940	26.330	26.330	2,166,496
2025-12-18	25.770	26.380	25.710	26.200	26.200	2,632,685
2025-12-17	25.850	26.100	25.500	25.900	25.900	1,609,577
2025-12-16	26.660	26.840	25.720	25.850	25.850	2,889,472
2025-12-15	27.390	27.390	26.740	26.840	26.840	2,148,912
2025-12-12	27.360	27.500	27.060	27.380	27.380	1,603,066
2025-12-11	27.230	27.510	27.060	27.360	27.360	1,762,413
2025-12-10	27.430	27.690	27.090	27.330	27.330	1,977,943
2025-12-09	27.710	28.210	27.580	27.700	27.700	2,057,972
2025-12-08	28.190	28.600	27.600	27.670	27.670	2,809,838
2025-12-05	27.540	27.950	27.030	27.950	27.950	1,793,799
2025-12-04	27.200	27.550	27.160	27.350	27.350	1,200,820
2025-12-03	27.260	27.480	26.860	27.310	27.310	1,598,551
2025-12-02	27.800	27.800	27.170	27.260	27.260	2,011,696
2025-12-01	27.500	27.900	27.430	27.780	27.780	2,020,097
2025-11-28	27.380	27.730	27.140	27.690	27.690	1,557,528
2025-11-27	27.610	27.810	27.300	27.300	27.300	1,912,357
2025-11-26	27.050	28.060	27.050	27.540	27.540	3,674,175
2025-11-25	27.260	27.580	27.010	27.010	27.010	2,039,219
2025-11-24	26.790	27.270	26.550	27.120	27.120	2,453,738
2025-11-21	27.680	28.000	26.730	26.790	26.790	3,116,657
2025-11-20	28.160	28.260	27.750	27.760	27.760	1,450,209
2025-11-19	28.480	28.580	27.850	27.950	27.950	2,167,805
2025-11-18	28.700	29.140	28.230	28.400	28.400	2,498,651
2025-11-17	29.340	29.670	28.820	28.820	28.820	2,492,208
2025-11-14	29.660	29.980	29.400	29.460	29.460	1,821,278
2025-11-13	29.550	30.050	29.120	29.710	29.710	2,439,543
2025-11-12	29.290	29.470	28.960	29.340	29.340	2,165,479
2025-11-11	29.270	29.380	28.700	29.160	29.160	1,684,953
2025-11-10	28.990	29.270	28.800	29.130	29.130	1,646,930
2025-11-07	29.400	29.480	28.900	28.990	28.990	1,897,334
2025-11-06	29.500	29.590	28.820	29.230	29.230	2,659,860
2025-11-05	29.250	29.830	29.230	29.600	29.600	2,011,160
2025-11-04	30.540	30.540	29.380	29.690	29.690	3,771,971
2025-11-03	30.500	30.750	29.720	30.550	30.550	4,506,969
2025-10-31	29.950	30.500	29.500	30.320	30.320	6,773,197
2025-10-30	29.450	30.320	29.040	29.690	29.690	4,382,107
2025-10-29	29.850	29.950	29.310	29.410	29.410	3,651,115
2025-10-28	30.250	30.670	29.820	29.830	29.830	4,029,456
2025-10-27	28.600	30.390	28.560	30.110	30.110	8,737,333
2025-10-24	28.340	28.650	28.150	28.250	28.250	3,269,207
2025-10-23	28.600	28.700	27.720	28.340	28.340	3,446,295

← NewerPage 4 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.