Chongqing Genrix Biopharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 33.020 | 34.000 | 32.650 | 33.610 | 33.610 | 8,929,750 |
| 2025-07-22 | 34.450 | 34.950 | 32.980 | 33.940 | 33.940 | 12,509,821 |
| 2025-07-21 | 33.470 | 35.480 | 32.910 | 33.900 | 33.900 | 14,798,031 |
| 2025-07-18 | 30.950 | 33.500 | 30.520 | 33.260 | 33.260 | 13,637,234 |
| 2025-07-17 | 29.410 | 31.130 | 29.410 | 30.930 | 30.930 | 8,670,883 |
| 2025-07-16 | 29.740 | 30.100 | 29.300 | 29.560 | 29.560 | 3,613,709 |
| 2025-07-15 | 30.200 | 30.300 | 29.280 | 29.810 | 29.810 | 5,959,958 |
| 2025-07-14 | 29.950 | 30.790 | 29.250 | 30.280 | 30.280 | 7,989,641 |
| 2025-07-11 | 29.010 | 29.840 | 28.820 | 29.750 | 29.750 | 6,156,280 |
| 2025-07-10 | 28.330 | 30.360 | 28.330 | 28.990 | 28.990 | 6,772,147 |
| 2025-07-09 | 28.750 | 28.850 | 28.230 | 28.320 | 28.320 | 3,427,225 |
| 2025-07-08 | 28.890 | 29.800 | 28.500 | 28.880 | 28.880 | 4,191,419 |
| 2025-07-07 | 29.300 | 29.980 | 28.700 | 29.100 | 29.100 | 5,399,248 |
| 2025-07-04 | 28.920 | 29.650 | 28.430 | 29.570 | 29.570 | 5,877,927 |
| 2025-07-03 | 27.690 | 29.200 | 27.690 | 29.000 | 29.000 | 5,830,914 |
| 2025-07-02 | 28.390 | 28.750 | 27.500 | 27.720 | 27.720 | 3,920,327 |
| 2025-07-01 | 27.650 | 28.780 | 27.610 | 28.620 | 28.620 | 4,901,387 |
| 2025-06-30 | 27.640 | 27.970 | 27.450 | 27.740 | 27.740 | 3,712,432 |
| 2025-06-27 | 28.190 | 28.600 | 27.720 | 27.740 | 27.740 | 3,700,137 |
| 2025-06-26 | 28.980 | 28.980 | 27.000 | 28.270 | 28.270 | 6,085,367 |
| 2025-06-25 | 29.030 | 29.300 | 28.460 | 29.010 | 29.010 | 6,310,418 |
| 2025-06-24 | 29.150 | 29.200 | 28.580 | 29.010 | 29.010 | 3,229,704 |
| 2025-06-23 | 27.380 | 29.350 | 27.300 | 29.000 | 29.000 | 6,435,461 |
| 2025-06-20 | 27.510 | 27.780 | 26.910 | 27.700 | 27.700 | 3,426,014 |
| 2025-06-19 | 27.900 | 28.230 | 27.100 | 27.320 | 27.320 | 2,795,930 |
| 2025-06-18 | 28.000 | 28.320 | 27.680 | 27.800 | 27.800 | 3,597,862 |
| 2025-06-17 | 28.990 | 29.750 | 28.060 | 28.100 | 28.100 | 4,523,282 |
| 2025-06-16 | 30.170 | 30.320 | 28.770 | 29.180 | 29.180 | 6,477,354 |
| 2025-06-13 | 31.000 | 31.280 | 29.300 | 29.850 | 29.850 | 7,101,164 |
| 2025-06-12 | 31.530 | 31.910 | 31.010 | 31.210 | 31.210 | 5,192,778 |
| 2025-06-11 | 31.530 | 32.930 | 30.890 | 31.450 | 31.450 | 7,697,380 |
| 2025-06-10 | 31.400 | 32.600 | 30.210 | 31.550 | 31.550 | 10,326,896 |
| 2025-06-09 | 30.120 | 31.910 | 29.600 | 30.750 | 30.750 | 9,041,901 |
| 2025-06-06 | 31.340 | 31.490 | 29.100 | 30.120 | 30.120 | 10,311,397 |
| 2025-06-05 | 33.500 | 35.500 | 30.730 | 31.340 | 31.340 | 14,143,313 |
| 2025-06-04 | 30.000 | 31.610 | 30.000 | 30.430 | 30.430 | 6,454,416 |
| 2025-06-03 | 29.240 | 30.150 | 28.910 | 29.780 | 29.780 | 5,898,001 |
| 2025-05-30 | 29.200 | 29.900 | 28.630 | 29.740 | 29.740 | 7,251,950 |
| 2025-05-29 | 26.690 | 29.490 | 26.650 | 29.190 | 29.190 | 7,340,313 |
| 2025-05-28 | 26.500 | 27.480 | 26.330 | 26.950 | 26.950 | 2,572,434 |
| 2025-05-27 | 25.800 | 26.800 | 25.800 | 26.760 | 26.760 | 3,688,336 |
| 2025-05-26 | 27.250 | 27.530 | 25.750 | 26.020 | 26.020 | 5,347,862 |
| 2025-05-23 | 28.600 | 29.660 | 27.010 | 27.600 | 27.600 | 6,708,439 |
| 2025-05-22 | 28.800 | 28.800 | 27.500 | 28.570 | 28.570 | 2,772,264 |
| 2025-05-21 | 28.300 | 30.160 | 27.910 | 28.880 | 28.880 | 3,769,229 |
| 2025-05-20 | 27.000 | 28.620 | 27.000 | 28.420 | 28.420 | 4,320,782 |
| 2025-05-19 | 26.710 | 27.600 | 26.620 | 27.140 | 27.140 | 2,775,143 |
| 2025-05-16 | 26.500 | 27.280 | 26.270 | 26.900 | 26.900 | 2,025,747 |
| 2025-05-15 | 26.870 | 27.280 | 26.560 | 26.600 | 26.600 | 1,361,349 |
| 2025-05-14 | 27.310 | 27.760 | 26.930 | 27.010 | 27.010 | 1,756,935 |
| 2025-05-13 | 28.350 | 28.350 | 27.110 | 27.260 | 27.260 | 1,923,989 |
| 2025-05-12 | 28.630 | 28.910 | 27.360 | 27.520 | 27.520 | 2,856,203 |
| 2025-05-09 | 28.500 | 29.790 | 28.440 | 28.770 | 28.770 | 1,625,239 |
| 2025-05-08 | 28.700 | 29.630 | 28.700 | 28.900 | 28.900 | 1,628,880 |
| 2025-05-07 | 29.950 | 30.200 | 28.650 | 28.960 | 28.960 | 3,128,777 |
| 2025-05-06 | 28.600 | 30.060 | 27.350 | 29.560 | 29.560 | 5,238,709 |
| 2025-04-30 | 28.680 | 28.900 | 27.700 | 28.440 | 28.440 | 2,719,171 |
| 2025-04-29 | 27.440 | 28.080 | 27.240 | 27.910 | 27.910 | 2,191,040 |
| 2025-04-28 | 27.590 | 27.970 | 26.650 | 27.380 | 27.380 | 2,774,707 |
| 2025-04-25 | 28.280 | 28.680 | 26.150 | 27.160 | 27.160 | 5,267,551 |
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.