Jiangsu Recbio Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	12.220	12.220	12.220	12.220	12.220	0
2023-08-14	12.300	12.300	12.300	12.300	12.300	0
2023-08-11	12.300	12.300	12.300	12.300	12.300	2,000
2023-08-10	12.780	12.780	12.780	12.780	12.780	0
2023-08-09	12.800	12.800	12.800	12.800	12.800	0
2023-08-08	12.800	12.800	12.800	12.800	12.800	0
2023-08-07	12.800	12.800	12.800	12.800	12.800	0
2023-08-04	12.900	12.900	12.760	12.900	12.900	19,000
2023-08-03	12.600	13.000	12.600	12.900	12.900	38,500
2023-08-02	12.540	12.680	12.380	12.600	12.600	19,000
2023-08-01	12.540	12.540	12.540	12.540	12.540	1,500
2023-07-31	12.500	13.040	12.340	12.540	12.540	32,500
2023-07-28	12.060	12.060	12.060	12.060	12.060	2,500
2023-07-27	12.060	12.060	12.000	12.060	12.060	6,000
2023-07-26	12.000	12.080	11.960	12.080	12.080	5,000
2023-07-25	12.500	12.500	12.480	12.480	12.480	1,000
2023-07-24	12.500	12.500	12.440	12.440	12.440	2,000
2023-07-21	12.500	12.500	12.500	12.500	12.500	500
2023-07-20	12.940	12.940	12.400	12.400	12.400	11,000
2023-07-19	12.500	12.500	12.380	12.380	12.380	5,500
2023-07-18	12.820	12.820	12.480	12.480	12.480	1,500
2023-07-14	12.500	12.500	12.480	12.480	12.480	1,500
2023-07-13	12.500	12.500	12.460	12.460	12.460	3,000
2023-07-12	12.500	12.500	12.460	12.480	12.480	2,000
2023-07-11	12.500	12.500	12.460	12.460	12.460	1,500
2023-07-10	12.520	12.520	12.440	12.460	12.460	4,000
2023-07-07	12.500	12.500	12.460	12.460	12.460	2,500
2023-07-06	12.500	12.500	12.420	12.460	12.460	2,500
2023-07-05	12.000	12.500	12.000	12.300	12.300	5,500
2023-07-04	12.340	12.340	12.340	12.340	12.340	500
2023-07-03	12.340	12.340	12.200	12.200	12.200	6,500
2023-06-30	12.040	12.440	12.040	12.200	12.200	8,500
2023-06-29	12.900	12.900	12.900	12.900	12.900	1,000
2023-06-28	12.180	12.500	12.180	12.500	12.500	2,000
2023-06-27	12.800	12.800	12.800	12.800	12.800	0
2023-06-26	13.600	13.620	12.020	12.800	12.800	43,000
2023-06-23	13.620	13.620	13.620	13.620	13.620	0
2023-06-21	13.800	13.800	13.560	13.620	13.620	13,000
2023-06-20	13.980	13.980	13.900	13.900	13.900	8,500
2023-06-19	13.900	14.200	13.900	14.000	14.000	4,000
2023-06-16	14.020	14.300	13.500	14.200	14.200	31,000
2023-06-15	13.900	14.300	13.900	13.940	13.940	21,000
2023-06-14	13.000	13.900	13.000	13.900	13.900	20,500
2023-06-13	12.280	13.460	12.280	13.200	13.200	25,000
2023-06-12	12.300	12.580	12.300	12.580	12.580	6,000
2023-06-09	13.060	13.060	12.740	13.000	13.000	3,500
2023-06-08	13.200	13.200	12.600	13.060	13.060	10,500
2023-06-07	12.240	13.320	12.000	13.320	13.320	78,000
2023-06-06	13.000	13.420	12.280	12.300	12.300	51,000
2023-06-05	12.660	14.580	12.300	12.600	12.600	665,000
2023-06-02	13.500	13.900	12.500	13.000	13.000	422,000
2023-06-01	12.260	13.800	12.260	12.700	12.700	416,500
2023-05-31	13.540	14.000	11.800	12.300	12.300	1,003,000
2023-05-30	13.000	13.840	11.900	13.260	13.260	426,000
2023-05-29	12.020	13.080	11.500	13.000	13.000	334,500
2023-05-25	11.780	12.800	11.500	12.500	12.500	284,000
2023-05-24	11.500	12.600	11.500	11.500	11.500	399,500
2023-05-23	11.500	12.000	11.440	11.660	11.660	165,500
2023-05-22	12.000	12.360	11.880	11.920	11.920	1,625,500
2023-05-19	14.000	14.000	12.000	14.000	14.000	54,500

← NewerPage 14 of 19 · 1,117 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.