Chongqing Genrix Biopharmaceutical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 23.580 | 23.620 | 22.480 | 23.500 | 23.500 | 2,386,200 |
| 2026-10-19 | 22.800 | 23.580 | 22.660 | 23.080 | 23.080 | 2,648,665 |
| 2026-10-16 | 23.020 | 23.720 | 22.680 | 23.000 | 23.000 | 2,554,284 |
| 2026-10-15 | 23.320 | 23.490 | 22.650 | 22.780 | 22.780 | 2,553,593 |
| 2026-10-14 | 24.210 | 24.220 | 23.140 | 23.190 | 23.190 | 2,389,347 |
| 2026-10-13 | 24.820 | 24.960 | 23.850 | 24.200 | 24.200 | 2,313,073 |
| 2026-10-12 | 25.030 | 25.880 | 24.760 | 25.010 | 25.010 | 2,818,431 |
| 2026-10-09 | 25.370 | 25.580 | 24.510 | 24.950 | 24.950 | 3,462,621 |
| 2026-10-08 | 25.440 | 25.630 | 24.660 | 25.550 | 25.550 | 6,075,469 |
| 2026-09-30 | 24.290 | 25.620 | 24.140 | 25.300 | 25.300 | 5,602,509 |
| 2026-09-29 | 24.250 | 24.870 | 23.920 | 24.140 | 24.140 | 2,648,872 |
| 2026-09-28 | 24.730 | 24.890 | 24.000 | 24.240 | 24.240 | 3,401,926 |
| 2026-09-24 | 25.360 | 25.640 | 24.570 | 24.610 | 24.610 | 4,410,041 |
| 2026-09-23 | 25.100 | 25.930 | 25.000 | 25.490 | 25.490 | 4,340,379 |
| 2026-09-22 | 24.570 | 25.250 | 24.330 | 25.190 | 25.190 | 5,515,841 |
| 2026-09-21 | 23.130 | 24.580 | 23.050 | 24.510 | 24.510 | 5,261,782 |
| 2026-09-18 | 22.570 | 23.410 | 22.570 | 22.900 | 22.900 | 2,562,933 |
| 2026-09-17 | 22.280 | 22.580 | 22.230 | 22.460 | 22.460 | 1,964,238 |
| 2026-09-16 | 22.160 | 22.400 | 21.920 | 22.300 | 22.300 | 1,728,917 |
| 2026-09-15 | 22.530 | 22.530 | 22.060 | 22.190 | 22.190 | 1,206,187 |
| 2026-09-14 | 21.890 | 22.530 | 21.660 | 22.450 | 22.450 | 1,711,462 |
| 2026-09-11 | 22.490 | 22.490 | 21.640 | 21.890 | 21.890 | 1,916,203 |
| 2026-09-10 | 22.460 | 22.620 | 21.920 | 22.370 | 22.370 | 2,805,917 |
| 2026-09-09 | 22.910 | 23.090 | 22.570 | 22.570 | 22.570 | 2,022,972 |
| 2026-09-08 | 22.980 | 23.240 | 22.660 | 23.030 | 23.030 | 2,007,737 |
| 2026-09-07 | 23.260 | 23.280 | 22.960 | 22.970 | 22.970 | 2,409,701 |
| 2026-09-04 | 23.610 | 23.800 | 23.150 | 23.250 | 23.250 | 2,865,743 |
| 2026-09-03 | 23.050 | 23.760 | 22.940 | 23.540 | 23.540 | 3,162,510 |
| 2026-09-02 | 23.000 | 23.410 | 22.640 | 23.090 | 23.090 | 3,111,393 |
| 2026-09-01 | 23.600 | 23.670 | 22.930 | 23.000 | 23.000 | 4,713,370 |
| 2026-08-31 | 23.880 | 24.600 | 23.580 | 23.680 | 23.680 | 3,531,476 |
| 2026-08-28 | 25.720 | 26.500 | 24.130 | 24.220 | 24.220 | 5,195,184 |
| 2026-08-27 | 24.740 | 24.930 | 24.110 | 24.800 | 24.800 | 3,568,437 |
| 2026-08-26 | 24.640 | 25.650 | 24.400 | 24.720 | 24.720 | 3,095,027 |
| 2026-08-25 | 24.440 | 24.860 | 24.000 | 24.680 | 24.680 | 4,010,837 |
| 2026-08-24 | 25.830 | 26.350 | 24.440 | 24.600 | 24.600 | 4,388,627 |
| 2026-08-21 | 26.280 | 26.750 | 25.770 | 25.950 | 25.950 | 4,616,382 |
| 2026-08-20 | 26.960 | 27.700 | 26.360 | 26.780 | 26.780 | 6,587,830 |
| 2026-08-19 | 26.310 | 26.770 | 25.570 | 25.880 | 25.880 | 4,333,727 |
| 2026-08-18 | 26.450 | 27.150 | 26.200 | 26.440 | 26.440 | 5,009,505 |
| 2026-08-17 | 26.160 | 26.590 | 25.740 | 26.150 | 26.150 | 2,835,684 |
| 2026-08-14 | 26.800 | 27.070 | 26.030 | 26.360 | 26.360 | 3,761,217 |
| 2026-08-13 | 26.160 | 27.700 | 25.670 | 26.760 | 26.760 | 5,674,568 |
| 2026-08-12 | 26.250 | 27.050 | 25.810 | 26.030 | 26.030 | 4,497,559 |
| 2026-08-11 | 24.600 | 27.240 | 24.500 | 26.330 | 26.330 | 7,748,169 |
| 2026-08-10 | 24.830 | 25.530 | 24.440 | 24.790 | 24.790 | 4,989,200 |
| 2026-08-07 | 22.730 | 24.750 | 22.730 | 24.640 | 24.640 | 6,517,180 |
| 2026-08-06 | 23.310 | 23.520 | 22.780 | 22.940 | 22.940 | 3,649,239 |
| 2026-08-05 | 22.810 | 23.890 | 22.810 | 23.420 | 23.420 | 3,379,357 |
| 2026-08-04 | 22.830 | 23.370 | 22.690 | 23.150 | 23.150 | 4,165,735 |
| 2026-08-03 | 22.240 | 23.100 | 22.100 | 22.630 | 22.630 | 3,808,307 |
| 2026-07-31 | 22.530 | 22.900 | 22.220 | 22.220 | 22.220 | 3,239,463 |
| 2026-07-30 | 23.000 | 23.430 | 22.000 | 22.100 | 22.100 | 4,182,838 |
| 2026-07-29 | 23.130 | 23.350 | 22.680 | 23.080 | 23.080 | 3,156,493 |
| 2026-07-28 | 23.600 | 23.780 | 22.800 | 22.960 | 22.960 | 3,247,439 |
| 2026-07-27 | 23.440 | 24.500 | 23.300 | 23.800 | 23.800 | 4,118,916 |
| 2026-07-24 | 24.380 | 24.530 | 23.300 | 23.350 | 23.350 | 3,098,932 |
| 2026-07-23 | 24.830 | 25.500 | 24.250 | 24.400 | 24.400 | 3,187,652 |
| 2026-07-22 | 24.700 | 25.960 | 24.630 | 24.830 | 24.830 | 4,335,771 |
| 2026-07-21 | 24.840 | 25.180 | 23.980 | 25.030 | 25.030 | 4,998,164 |
Page 1 of 1 · 60 trading days
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.