Chongqing Genrix Biopharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 27.800 | 28.780 | 27.500 | 28.280 | 28.280 | 3,051,649 |
| 2025-04-23 | 31.280 | 31.490 | 27.810 | 27.900 | 27.900 | 5,714,174 |
| 2025-04-22 | 29.600 | 31.300 | 29.510 | 30.800 | 30.800 | 3,336,928 |
| 2025-04-21 | 29.900 | 30.800 | 28.560 | 30.040 | 30.040 | 3,899,884 |
| 2025-04-18 | 29.750 | 30.360 | 29.150 | 29.300 | 29.300 | 1,988,701 |
| 2025-04-17 | 31.130 | 31.260 | 29.700 | 29.900 | 29.900 | 3,784,945 |
| 2025-04-16 | 31.730 | 32.600 | 30.970 | 31.140 | 31.140 | 3,126,120 |
| 2025-04-15 | 32.730 | 32.960 | 31.060 | 32.000 | 32.000 | 3,168,759 |
| 2025-04-14 | 30.600 | 34.440 | 30.540 | 32.100 | 32.100 | 7,462,779 |
| 2025-04-11 | 29.000 | 30.280 | 28.120 | 30.260 | 30.260 | 4,798,822 |
| 2025-04-10 | 27.660 | 29.180 | 27.180 | 28.610 | 28.610 | 3,584,097 |
| 2025-04-09 | 25.010 | 27.400 | 24.060 | 26.600 | 26.600 | 4,212,777 |
| 2025-04-08 | 24.840 | 26.370 | 24.840 | 25.620 | 25.620 | 4,595,382 |
| 2025-04-07 | 25.280 | 27.690 | 23.660 | 24.800 | 24.800 | 4,395,329 |
| 2025-04-03 | 28.700 | 29.410 | 28.210 | 28.500 | 28.500 | 1,876,043 |
| 2025-04-02 | 29.190 | 29.740 | 28.870 | 28.990 | 28.990 | 2,517,965 |
| 2025-04-01 | 27.740 | 30.360 | 27.740 | 29.370 | 29.370 | 5,665,639 |
| 2025-03-31 | 28.240 | 28.790 | 27.570 | 27.770 | 27.770 | 2,410,437 |
| 2025-03-28 | 27.800 | 29.460 | 27.800 | 28.520 | 28.520 | 5,936,863 |
| 2025-03-27 | 25.410 | 28.270 | 25.010 | 27.900 | 27.900 | 6,489,198 |
| 2025-03-26 | 25.410 | 25.880 | 25.080 | 25.600 | 25.600 | 3,027,286 |
| 2025-03-25 | 23.790 | 25.680 | 23.710 | 25.220 | 25.220 | 5,584,947 |
| 2025-03-24 | 24.040 | 24.480 | 23.580 | 23.890 | 23.890 | 2,408,663 |
| 2025-03-21 | 24.790 | 24.840 | 24.010 | 24.100 | 24.100 | 2,411,662 |
| 2025-03-20 | 25.100 | 25.270 | 24.730 | 24.800 | 24.800 | 1,538,134 |
| 2025-03-19 | 24.800 | 25.370 | 24.610 | 25.100 | 25.100 | 2,427,523 |
| 2025-03-18 | 24.400 | 25.450 | 24.400 | 24.880 | 24.880 | 3,108,289 |
| 2025-03-17 | 23.920 | 24.900 | 23.620 | 24.490 | 24.490 | 4,428,683 |
| 2025-03-14 | 23.000 | 23.990 | 22.940 | 23.900 | 23.900 | 3,834,346 |
| 2025-03-13 | 22.950 | 23.240 | 22.890 | 23.050 | 23.050 | 1,611,294 |
| 2025-03-12 | 23.220 | 23.480 | 22.920 | 22.990 | 22.990 | 2,927,174 |
| 2025-03-11 | 23.220 | 23.350 | 23.050 | 23.290 | 23.290 | 1,978,611 |
| 2025-03-10 | 23.800 | 24.110 | 23.100 | 23.530 | 23.530 | 3,801,903 |
| 2025-03-07 | 23.680 | 24.110 | 23.340 | 23.900 | 23.900 | 2,922,201 |
| 2025-03-06 | 23.650 | 24.130 | 23.330 | 23.950 | 23.950 | 3,188,536 |
| 2025-03-05 | 23.630 | 23.630 | 22.790 | 23.420 | 23.420 | 3,486,207 |
| 2025-03-04 | 25.010 | 25.470 | 23.300 | 23.660 | 23.660 | 7,883,151 |
| 2025-03-03 | 24.910 | 25.700 | 24.740 | 25.230 | 25.230 | 4,416,342 |
| 2025-02-28 | 26.110 | 26.750 | 24.720 | 24.920 | 24.920 | 5,288,620 |
| 2025-02-27 | 25.390 | 26.270 | 24.810 | 26.120 | 26.120 | 4,574,149 |
| 2025-02-26 | 24.460 | 26.140 | 24.300 | 25.640 | 25.640 | 6,376,850 |
| 2025-02-25 | 24.760 | 24.980 | 24.230 | 24.470 | 24.470 | 3,107,997 |
| 2025-02-24 | 25.750 | 25.800 | 24.510 | 24.770 | 24.770 | 3,807,557 |
| 2025-02-21 | 24.220 | 26.640 | 24.100 | 25.670 | 25.670 | 7,992,198 |
| 2025-02-20 | 23.580 | 24.650 | 23.460 | 23.980 | 23.980 | 3,743,128 |
| 2025-02-19 | 23.480 | 23.990 | 23.150 | 23.530 | 23.530 | 1,896,477 |
| 2025-02-18 | 23.530 | 24.200 | 23.150 | 23.390 | 23.390 | 2,083,602 |
| 2025-02-17 | 24.920 | 25.040 | 23.240 | 23.640 | 23.640 | 5,530,125 |
| 2025-02-14 | 23.870 | 25.720 | 23.710 | 24.820 | 24.820 | 4,144,290 |
| 2025-02-13 | 24.530 | 24.730 | 23.610 | 23.810 | 23.810 | 2,643,375 |
| 2025-02-12 | 24.450 | 24.740 | 24.410 | 24.500 | 24.500 | 1,145,108 |
| 2025-02-11 | 25.670 | 25.670 | 24.440 | 24.560 | 24.560 | 2,396,999 |
| 2025-02-10 | 25.000 | 25.990 | 25.000 | 25.560 | 25.560 | 2,691,068 |
| 2025-02-07 | 24.800 | 25.580 | 24.660 | 24.990 | 24.990 | 2,570,059 |
| 2025-02-06 | 24.300 | 25.210 | 24.300 | 24.810 | 24.810 | 1,455,173 |
| 2025-02-05 | 25.000 | 25.400 | 24.400 | 24.610 | 24.610 | 1,293,802 |
| 2025-01-27 | 25.590 | 25.710 | 24.720 | 24.740 | 24.740 | 777,546 |
| 2025-01-24 | 24.600 | 25.930 | 24.600 | 25.250 | 25.250 | 1,875,125 |
| 2025-01-23 | 24.600 | 25.490 | 24.600 | 24.850 | 24.850 | 1,606,024 |
| 2025-01-22 | 24.990 | 25.120 | 24.250 | 24.570 | 24.570 | 1,057,833 |
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.