Chongqing Genrix Biopharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 28.790 | 28.950 | 27.830 | 28.640 | 28.640 | 2,909,739 |
| 2024-10-25 | 28.840 | 30.180 | 28.580 | 28.750 | 28.750 | 2,886,460 |
| 2024-10-24 | 27.710 | 29.690 | 27.710 | 28.950 | 28.950 | 3,462,750 |
| 2024-10-23 | 26.920 | 28.500 | 26.540 | 27.790 | 27.790 | 3,798,329 |
| 2024-10-22 | 26.310 | 27.690 | 26.020 | 26.920 | 26.920 | 3,667,268 |
| 2024-10-21 | 26.600 | 27.530 | 25.260 | 26.800 | 26.800 | 5,656,915 |
| 2024-10-18 | 25.150 | 27.100 | 25.110 | 27.040 | 27.040 | 4,421,687 |
| 2024-10-17 | 25.700 | 25.880 | 25.030 | 25.510 | 25.510 | 1,970,341 |
| 2024-10-16 | 25.760 | 25.940 | 25.150 | 25.290 | 25.290 | 1,326,377 |
| 2024-10-15 | 26.300 | 26.750 | 25.780 | 25.780 | 25.780 | 1,797,253 |
| 2024-10-14 | 26.000 | 26.570 | 24.990 | 26.380 | 26.380 | 2,463,537 |
| 2024-10-11 | 28.890 | 28.890 | 25.330 | 25.920 | 25.920 | 3,933,754 |
| 2024-10-10 | 28.670 | 30.550 | 28.250 | 28.890 | 28.890 | 3,059,065 |
| 2024-10-09 | 30.800 | 31.970 | 28.660 | 28.790 | 28.790 | 4,491,902 |
| 2024-10-08 | 35.010 | 36.400 | 30.500 | 33.030 | 33.030 | 7,600,052 |
| 2024-09-30 | 26.480 | 30.600 | 26.450 | 30.400 | 30.400 | 5,921,032 |
| 2024-09-27 | 24.780 | 27.950 | 24.100 | 26.030 | 26.030 | 3,200,248 |
| 2024-09-26 | 22.850 | 24.200 | 22.430 | 24.100 | 24.100 | 2,339,160 |
| 2024-09-25 | 22.630 | 23.850 | 22.630 | 22.930 | 22.930 | 2,006,236 |
| 2024-09-24 | 22.580 | 22.980 | 22.110 | 22.560 | 22.560 | 1,610,643 |
| 2024-09-23 | 22.470 | 22.770 | 22.170 | 22.440 | 22.440 | 1,131,895 |
| 2024-09-20 | 23.050 | 23.110 | 22.150 | 22.480 | 22.480 | 1,607,309 |
| 2024-09-19 | 23.520 | 23.690 | 22.920 | 22.950 | 22.950 | 1,575,076 |
| 2024-09-18 | 22.900 | 23.970 | 22.530 | 23.520 | 23.520 | 2,264,363 |
| 2024-09-13 | 22.850 | 23.600 | 22.190 | 22.750 | 22.750 | 4,804,184 |
| 2024-09-12 | 24.610 | 24.800 | 22.580 | 22.850 | 22.850 | 5,589,417 |
| 2024-09-11 | 26.290 | 26.600 | 24.400 | 24.600 | 24.600 | 3,715,672 |
| 2024-09-10 | 27.500 | 27.500 | 25.420 | 26.300 | 26.300 | 2,074,732 |
| 2024-09-09 | 27.210 | 28.180 | 26.900 | 27.200 | 27.200 | 786,227 |
| 2024-09-06 | 28.270 | 28.490 | 27.260 | 27.760 | 27.760 | 757,089 |
| 2024-09-05 | 28.080 | 29.200 | 27.660 | 28.500 | 28.500 | 1,298,015 |
| 2024-09-04 | 28.000 | 28.660 | 27.570 | 28.190 | 28.190 | 836,852 |
| 2024-09-03 | 27.280 | 28.870 | 26.830 | 28.190 | 28.190 | 1,848,361 |
| 2024-09-02 | 26.420 | 27.950 | 26.250 | 27.300 | 27.300 | 2,537,547 |
| 2024-08-30 | 25.840 | 26.900 | 25.200 | 26.360 | 26.360 | 1,570,538 |
| 2024-08-29 | 25.030 | 26.010 | 24.590 | 25.760 | 25.760 | 1,749,816 |
| 2024-08-28 | 26.060 | 26.590 | 25.010 | 25.340 | 25.340 | 2,608,124 |
| 2024-08-27 | 25.880 | 28.000 | 25.880 | 26.600 | 26.600 | 2,306,720 |
| 2024-08-26 | 25.860 | 26.590 | 25.500 | 26.400 | 26.400 | 845,899 |
| 2024-08-23 | 27.420 | 27.420 | 25.200 | 25.820 | 25.820 | 1,682,172 |
| 2024-08-22 | 27.400 | 27.780 | 26.760 | 27.290 | 27.290 | 1,094,239 |
| 2024-08-21 | 25.900 | 27.910 | 25.620 | 27.420 | 27.420 | 2,642,002 |
| 2024-08-20 | 26.130 | 26.380 | 24.710 | 26.160 | 26.160 | 4,568,082 |
| 2024-08-19 | 28.030 | 28.030 | 25.910 | 26.120 | 26.120 | 3,124,821 |
| 2024-08-16 | 28.030 | 28.750 | 27.600 | 27.750 | 27.750 | 1,845,909 |
| 2024-08-15 | 29.290 | 29.300 | 27.500 | 28.040 | 28.040 | 3,173,476 |
| 2024-08-14 | 31.680 | 31.890 | 29.200 | 29.300 | 29.300 | 3,234,036 |
| 2024-08-13 | 33.990 | 33.990 | 31.310 | 32.410 | 32.410 | 2,718,360 |
| 2024-08-12 | 32.590 | 33.460 | 31.320 | 33.000 | 33.000 | 1,706,145 |
| 2024-08-09 | 33.250 | 33.800 | 31.950 | 32.100 | 32.100 | 1,573,848 |
| 2024-08-08 | 32.690 | 33.900 | 32.230 | 33.290 | 33.290 | 1,812,463 |
| 2024-08-07 | 33.300 | 33.470 | 32.060 | 32.990 | 32.990 | 925,638 |
| 2024-08-06 | 31.650 | 33.700 | 31.650 | 32.810 | 32.810 | 1,165,788 |
| 2024-08-05 | 32.390 | 33.300 | 31.310 | 31.550 | 31.550 | 1,253,516 |
| 2024-08-02 | 32.210 | 33.250 | 32.190 | 32.390 | 32.390 | 932,729 |
| 2024-08-01 | 32.820 | 33.100 | 32.050 | 32.390 | 32.390 | 676,247 |
| 2024-07-31 | 30.010 | 32.630 | 29.750 | 32.460 | 32.460 | 1,372,674 |
| 2024-07-30 | 30.280 | 30.870 | 29.800 | 30.000 | 30.000 | 814,779 |
| 2024-07-29 | 31.390 | 31.430 | 30.500 | 30.540 | 30.540 | 395,211 |
| 2024-07-26 | 31.880 | 31.900 | 30.980 | 31.340 | 31.340 | 642,958 |
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.