Jiangsu Recbio Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	14.000	14.000	12.000	14.000	14.000	54,500
2023-05-18	13.860	13.960	13.860	13.960	13.960	5,000
2023-05-17	14.580	14.580	13.380	13.960	13.960	47,000
2023-05-16	14.500	14.600	13.960	14.300	14.300	63,500
2023-05-15	14.380	14.380	14.380	14.380	14.380	3,500
2023-05-12	14.500	14.560	13.980	14.080	14.080	92,500
2023-05-11	14.480	14.480	14.380	14.380	14.380	500
2023-05-10	14.480	14.480	14.480	14.480	14.480	0
2023-05-09	14.480	14.480	14.480	14.480	14.480	0
2023-05-08	14.500	14.880	13.420	14.500	14.500	61,000
2023-05-05	14.400	14.400	14.400	14.400	14.400	0
2023-05-04	14.400	14.400	14.400	14.400	14.400	1,000
2023-05-03	14.500	14.500	14.500	14.500	14.500	4,500
2023-05-02	13.020	14.280	13.020	14.260	14.260	12,000
2023-04-28	13.000	13.500	13.000	13.400	13.400	6,500
2023-04-27	13.500	13.500	12.640	12.800	12.800	31,000
2023-04-26	13.520	13.520	12.840	13.200	13.200	143,000
2023-04-25	13.580	13.580	13.160	13.560	13.560	185,500
2023-04-24	14.360	14.360	13.580	13.580	13.580	209,000
2023-04-21	14.420	14.500	14.200	14.360	14.360	162,000
2023-04-20	14.820	14.820	14.440	14.640	14.640	187,000
2023-04-19	15.220	15.220	14.500	14.880	14.880	27,000
2023-04-18	15.200	15.980	14.500	15.200	15.200	390,000
2023-04-17	14.880	15.360	14.720	15.200	15.200	189,000
2023-04-14	15.940	15.940	14.500	14.880	14.880	307,500
2023-04-13	16.000	16.060	15.760	16.000	16.000	105,500
2023-04-12	16.000	16.600	16.000	16.100	16.100	200,000
2023-04-11	16.600	16.600	15.160	16.000	16.000	152,000
2023-04-06	16.920	16.920	16.060	16.660	16.660	77,000
2023-04-04	18.200	18.500	16.640	16.920	16.920	230,500
2023-04-03	20.900	20.900	18.200	18.220	18.220	47,000
2023-03-31	23.250	23.400	19.000	19.100	19.100	374,500
2023-03-30	23.600	24.750	23.250	23.250	23.250	830,400
2023-03-29	23.300	24.200	23.200	23.700	23.700	295,000
2023-03-28	21.100	23.450	21.100	23.200	23.200	327,500
2023-03-27	21.700	22.000	20.750	21.100	21.100	248,000
2023-03-24	21.850	21.850	21.000	21.700	21.700	16,000
2023-03-23	21.900	21.900	21.500	21.500	21.500	6,000
2023-03-22	21.650	22.950	21.650	22.000	22.000	151,500
2023-03-21	21.700	22.300	21.600	21.600	21.600	95,000
2023-03-20	22.400	22.900	21.750	21.750	21.750	126,500
2023-03-17	22.400	22.750	22.150	22.600	22.600	147,000
2023-03-16	22.050	22.800	22.050	22.550	22.550	158,500
2023-03-15	21.750	22.700	21.750	22.500	22.500	177,500
2023-03-14	22.050	22.200	21.600	21.950	21.950	144,000
2023-03-13	21.500	22.300	21.300	21.800	21.800	140,500
2023-03-10	20.850	21.700	20.800	21.600	21.600	135,000
2023-03-09	21.100	21.400	20.750	21.250	21.250	104,500
2023-03-08	21.350	21.350	20.400	21.200	21.200	77,500
2023-03-07	22.550	22.550	20.750	21.600	21.600	123,500
2023-03-06	23.550	23.550	22.000	22.550	22.550	92,500
2023-03-03	23.500	24.150	23.400	23.500	23.500	187,500
2023-03-02	24.000	24.750	23.650	23.650	23.650	155,500
2023-03-01	24.100	24.450	23.600	24.350	24.350	233,000
2023-02-28	24.050	24.750	24.000	24.250	24.250	171,000
2023-02-27	24.000	24.800	23.900	24.250	24.250	189,000
2023-02-24	23.950	24.700	23.850	24.200	24.200	210,000
2023-02-23	23.950	24.700	23.750	24.100	24.100	193,000
2023-02-22	24.000	24.650	23.750	24.050	24.050	199,000
2023-02-21	24.050	24.650	23.900	24.050	24.050	174,500

← NewerPage 15 of 19 · 1,118 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.