Chongqing Genrix Biopharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 25.690 | 25.690 | 24.720 | 24.830 | 24.830 | 1,049,084 |
| 2025-01-20 | 25.300 | 26.210 | 25.120 | 25.310 | 25.310 | 1,714,707 |
| 2025-01-17 | 24.210 | 25.700 | 24.060 | 25.170 | 25.170 | 2,455,567 |
| 2025-01-16 | 24.000 | 25.000 | 24.000 | 24.210 | 24.210 | 1,845,828 |
| 2025-01-15 | 24.690 | 24.690 | 23.990 | 24.050 | 24.050 | 1,532,950 |
| 2025-01-14 | 23.210 | 25.040 | 23.010 | 24.920 | 24.920 | 2,127,093 |
| 2025-01-13 | 22.880 | 23.380 | 22.580 | 23.110 | 23.110 | 1,594,705 |
| 2025-01-10 | 24.170 | 24.460 | 22.850 | 22.860 | 22.860 | 1,956,007 |
| 2025-01-09 | 24.410 | 24.890 | 24.150 | 24.170 | 24.170 | 1,137,249 |
| 2025-01-08 | 24.680 | 24.960 | 24.120 | 24.420 | 24.420 | 1,238,253 |
| 2025-01-07 | 25.930 | 26.000 | 24.560 | 24.600 | 24.600 | 1,376,731 |
| 2025-01-06 | 25.790 | 26.580 | 24.800 | 25.800 | 25.800 | 1,423,410 |
| 2025-01-03 | 24.760 | 26.070 | 24.550 | 25.790 | 25.790 | 1,810,796 |
| 2025-01-02 | 25.080 | 25.660 | 24.620 | 24.900 | 24.900 | 1,172,164 |
| 2024-12-31 | 25.960 | 26.250 | 25.070 | 25.090 | 25.090 | 1,360,839 |
| 2024-12-30 | 26.240 | 26.650 | 25.580 | 25.700 | 25.700 | 918,672 |
| 2024-12-27 | 26.350 | 26.600 | 26.040 | 26.310 | 26.310 | 708,368 |
| 2024-12-26 | 26.280 | 26.570 | 26.000 | 26.370 | 26.370 | 841,735 |
| 2024-12-25 | 27.280 | 27.480 | 25.670 | 26.250 | 26.250 | 1,726,107 |
| 2024-12-24 | 26.800 | 27.300 | 26.600 | 27.190 | 27.190 | 882,042 |
| 2024-12-23 | 27.560 | 27.570 | 26.560 | 26.870 | 26.870 | 1,082,673 |
| 2024-12-20 | 27.220 | 27.790 | 26.920 | 27.560 | 27.560 | 931,280 |
| 2024-12-19 | 27.210 | 27.900 | 26.800 | 27.180 | 27.180 | 1,177,197 |
| 2024-12-18 | 27.600 | 28.200 | 26.650 | 27.720 | 27.720 | 1,430,320 |
| 2024-12-17 | 28.220 | 28.660 | 26.680 | 27.070 | 27.070 | 2,558,128 |
| 2024-12-16 | 28.000 | 28.430 | 27.380 | 28.230 | 28.230 | 2,296,859 |
| 2024-12-13 | 28.210 | 28.890 | 27.800 | 27.870 | 27.870 | 5,586,249 |
| 2024-12-12 | 28.390 | 28.960 | 28.160 | 28.210 | 28.210 | 2,514,988 |
| 2024-12-11 | 29.100 | 29.360 | 28.330 | 28.420 | 28.420 | 1,799,584 |
| 2024-12-10 | 30.260 | 30.700 | 28.800 | 28.880 | 28.880 | 1,880,960 |
| 2024-12-09 | 29.450 | 30.050 | 29.180 | 29.420 | 29.420 | 1,655,510 |
| 2024-12-06 | 29.510 | 30.150 | 29.160 | 29.300 | 29.300 | 2,165,092 |
| 2024-12-05 | 29.510 | 30.200 | 29.110 | 29.610 | 29.610 | 1,317,641 |
| 2024-12-04 | 30.000 | 30.780 | 29.250 | 29.510 | 29.510 | 1,695,282 |
| 2024-12-03 | 31.000 | 31.000 | 29.960 | 29.970 | 29.970 | 2,384,504 |
| 2024-12-02 | 28.910 | 31.340 | 28.660 | 30.740 | 30.740 | 3,690,295 |
| 2024-11-29 | 28.230 | 29.370 | 27.710 | 28.350 | 28.350 | 1,966,820 |
| 2024-11-28 | 29.720 | 29.970 | 28.420 | 28.510 | 28.510 | 2,020,299 |
| 2024-11-27 | 27.920 | 30.050 | 27.810 | 29.800 | 29.800 | 2,608,701 |
| 2024-11-26 | 27.220 | 29.090 | 27.220 | 27.920 | 27.920 | 2,411,518 |
| 2024-11-25 | 26.150 | 27.630 | 25.700 | 27.220 | 27.220 | 2,921,935 |
| 2024-11-22 | 27.570 | 27.750 | 26.050 | 26.120 | 26.120 | 1,843,629 |
| 2024-11-21 | 28.350 | 28.450 | 27.380 | 27.570 | 27.570 | 2,385,522 |
| 2024-11-20 | 25.600 | 28.770 | 25.340 | 28.010 | 28.010 | 5,224,075 |
| 2024-11-19 | 24.900 | 25.600 | 24.500 | 25.470 | 25.470 | 2,706,904 |
| 2024-11-18 | 26.750 | 26.750 | 24.240 | 24.630 | 24.630 | 4,832,172 |
| 2024-11-15 | 28.000 | 28.130 | 26.120 | 26.540 | 26.540 | 3,514,665 |
| 2024-11-14 | 29.600 | 30.050 | 27.960 | 28.230 | 28.230 | 2,667,451 |
| 2024-11-13 | 30.460 | 30.460 | 29.150 | 29.880 | 29.880 | 2,178,830 |
| 2024-11-12 | 32.400 | 32.460 | 29.900 | 30.230 | 30.230 | 2,622,923 |
| 2024-11-11 | 31.000 | 32.600 | 30.740 | 31.600 | 31.600 | 1,808,355 |
| 2024-11-08 | 31.920 | 32.800 | 30.830 | 31.000 | 31.000 | 1,947,695 |
| 2024-11-07 | 32.080 | 32.140 | 31.320 | 31.920 | 31.920 | 1,544,038 |
| 2024-11-06 | 31.890 | 32.990 | 31.530 | 32.100 | 32.100 | 2,162,790 |
| 2024-11-05 | 29.800 | 32.340 | 29.800 | 31.890 | 31.890 | 3,023,418 |
| 2024-11-04 | 30.080 | 30.670 | 29.550 | 30.070 | 30.070 | 2,225,697 |
| 2024-11-01 | 29.910 | 30.790 | 28.570 | 29.650 | 29.650 | 4,229,051 |
| 2024-10-31 | 27.550 | 30.000 | 27.550 | 28.920 | 28.920 | 3,630,721 |
| 2024-10-30 | 27.350 | 28.180 | 26.680 | 27.440 | 27.440 | 2,375,745 |
| 2024-10-29 | 28.630 | 28.800 | 27.200 | 27.330 | 27.330 | 2,478,711 |
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.