Chongqing Genrix Biopharmaceutical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	28.930	29.350	28.500	28.750	28.750	2,553,901
2025-10-21	28.900	29.460	28.740	29.000	29.000	2,685,436
2025-10-20	28.780	29.370	28.780	28.960	28.960	2,060,176
2025-10-17	29.460	30.070	28.660	28.780	28.780	3,192,015
2025-10-16	29.410	30.090	29.130	29.550	29.550	2,940,431
2025-10-15	29.000	29.660	28.660	29.430	29.430	3,449,530
2025-10-14	29.380	29.680	28.760	28.800	28.800	4,046,071
2025-10-13	28.900	29.960	28.900	29.230	29.230	3,671,007
2025-10-10	30.060	30.260	29.600	29.780	29.780	4,687,622
2025-10-09	30.340	30.960	30.100	30.100	30.100	4,578,134
2025-09-30	30.800	31.120	30.480	30.550	30.550	3,596,727
2025-09-29	31.610	31.620	30.750	30.900	30.900	5,536,073
2025-09-26	32.500	32.500	31.500	31.600	31.600	4,994,888
2025-09-25	33.330	34.480	32.620	32.760	32.760	6,723,055
2025-09-24	32.800	33.660	32.210	33.340	33.340	4,901,443
2025-09-23	35.020	35.480	32.120	32.930	32.930	9,026,198
2025-09-22	33.220	33.910	33.010	33.790	33.790	3,853,250
2025-09-19	33.710	34.190	32.880	33.320	33.320	4,088,184
2025-09-18	33.300	34.750	33.160	33.920	33.920	6,722,313
2025-09-17	33.530	33.530	32.790	33.140	33.140	3,827,729
2025-09-16	33.850	33.990	33.360	33.530	33.530	3,854,378
2025-09-15	34.200	34.770	33.750	33.800	33.800	4,317,062
2025-09-12	34.500	34.830	33.460	34.190	34.190	4,904,116
2025-09-11	33.100	33.980	31.750	33.850	33.850	6,315,339
2025-09-10	34.000	35.150	33.650	33.690	33.690	4,597,613
2025-09-09	35.110	36.080	33.910	34.260	34.260	5,845,096
2025-09-08	34.900	35.450	34.260	35.030	35.030	6,215,923
2025-09-05	33.900	34.860	33.180	34.500	34.500	5,813,515
2025-09-04	35.600	35.930	33.180	33.730	33.730	6,832,390
2025-09-03	36.540	36.580	35.080	35.250	35.250	5,981,374
2025-09-02	37.000	37.100	34.880	35.860	35.860	9,367,204
2025-09-01	33.270	37.880	33.200	37.020	37.020	16,263,629
2025-08-29	31.840	33.200	31.600	33.020	33.020	5,199,416
2025-08-28	32.000	32.370	30.610	31.930	31.930	5,486,977
2025-08-27	33.500	34.280	31.920	31.950	31.950	6,348,253
2025-08-26	34.410	34.970	33.400	33.500	33.500	6,374,652
2025-08-25	33.600	34.800	33.390	34.550	34.550	7,478,097
2025-08-22	32.970	33.730	32.970	33.430	33.430	3,639,365
2025-08-21	33.560	34.100	32.940	33.170	33.170	3,627,259
2025-08-20	32.980	33.630	32.400	33.610	33.610	5,479,550
2025-08-19	34.010	34.780	32.900	33.050	33.050	7,721,609
2025-08-18	34.780	34.850	33.680	34.220	34.220	6,694,963
2025-08-15	33.750	34.670	33.250	34.250	34.250	4,891,522
2025-08-14	35.100	35.460	33.720	33.800	33.800	6,939,447
2025-08-13	32.620	35.600	32.600	35.150	35.150	10,038,338
2025-08-12	33.180	33.350	32.090	32.860	32.860	3,857,886
2025-08-11	32.450	33.500	32.310	33.160	33.160	4,113,950
2025-08-08	33.110	33.280	32.300	32.500	32.500	4,399,658
2025-08-07	33.540	34.440	32.820	33.100	33.100	5,550,404
2025-08-06	34.600	35.230	33.150	33.600	33.600	5,861,514
2025-08-05	34.730	35.960	34.040	34.460	34.460	5,597,231
2025-08-04	33.810	35.050	32.450	34.710	34.710	7,510,498
2025-08-01	33.360	34.290	33.050	33.920	33.920	5,662,138
2025-07-31	33.340	35.090	33.050	33.780	33.780	7,218,074
2025-07-30	33.930	34.770	33.020	33.410	33.410	7,282,370
2025-07-29	33.210	33.980	32.560	33.730	33.730	7,313,475
2025-07-28	33.300	33.830	32.950	33.350	33.350	5,021,871
2025-07-25	34.480	34.490	33.100	33.430	33.430	6,733,757
2025-07-24	33.500	34.970	33.490	34.310	34.310	6,588,245
2025-07-23	33.020	34.000	32.650	33.610	33.610	8,929,750

← NewerPage 5 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.