Jiangsu Recbio Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	24.400	25.050	24.150	24.300	24.300	172,500
2023-02-17	24.400	25.400	24.300	24.650	24.650	175,000
2023-02-16	24.300	25.150	24.200	24.600	24.600	219,500
2023-02-15	24.300	24.950	24.150	24.550	24.550	179,000
2023-02-14	24.300	25.150	24.150	24.600	24.600	222,500
2023-02-13	24.000	25.050	24.000	24.600	24.600	217,000
2023-02-10	24.150	25.200	23.750	24.200	24.200	259,500
2023-02-09	24.000	24.850	23.950	24.500	24.500	193,500
2023-02-08	24.350	24.500	23.850	24.350	24.350	194,000
2023-02-07	25.000	25.700	23.700	24.500	24.500	176,000
2023-02-06	25.000	26.150	24.450	25.300	25.300	188,000
2023-02-03	25.550	26.200	24.900	25.500	25.500	182,000
2023-02-02	25.600	26.950	25.350	25.900	25.900	240,000
2023-02-01	25.250	26.350	24.750	25.950	25.950	160,000
2023-01-31	25.600	26.100	25.000	25.400	25.400	133,500
2023-01-30	26.600	27.200	25.400	26.000	26.000	228,000
2023-01-27	25.400	27.600	25.400	26.600	26.600	237,500
2023-01-26	24.650	25.950	24.650	25.800	25.800	170,000
2023-01-20	24.000	25.350	24.000	24.750	24.750	168,500
2023-01-19	24.000	24.800	24.000	24.450	24.450	206,000
2023-01-18	23.850	24.850	23.200	24.350	24.350	268,500
2023-01-17	24.500	24.900	23.950	24.000	24.000	179,000
2023-01-16	24.300	25.100	24.300	24.550	24.550	195,000
2023-01-13	23.850	25.050	23.850	24.750	24.750	196,500
2023-01-12	24.250	25.300	24.100	24.100	24.100	203,000
2023-01-11	24.000	25.450	24.000	24.550	24.550	239,500
2023-01-10	23.700	24.950	23.200	24.400	24.400	228,500
2023-01-09	23.750	24.300	23.250	23.950	23.950	191,000
2023-01-06	24.000	24.300	23.050	23.250	23.250	171,500
2023-01-05	25.150	25.500	23.200	23.650	23.650	142,500
2023-01-04	25.000	25.400	24.800	25.050	25.050	178,500
2023-01-03	24.200	25.900	24.200	25.500	25.500	222,500
2022-12-30	23.000	24.850	23.000	24.600	24.600	221,000
2022-12-29	23.000	23.700	22.400	23.300	23.300	152,000
2022-12-28	23.000	23.900	21.700	23.400	23.400	210,500
2022-12-23	23.300	24.000	22.500	23.350	23.350	204,500
2022-12-22	22.700	23.600	22.700	23.300	23.300	184,000
2022-12-21	22.500	24.050	22.500	23.100	23.100	184,500
2022-12-20	22.500	23.150	21.350	22.900	22.900	225,000
2022-12-19	24.150	24.150	21.800	22.550	22.550	82,500
2022-12-16	24.200	25.450	23.500	23.750	23.750	215,500
2022-12-15	25.500	25.500	24.350	24.650	24.650	159,500
2022-12-14	22.700	28.200	22.700	25.500	25.500	536,500
2022-12-13	21.600	22.750	21.050	22.450	22.450	276,000
2022-12-12	21.750	22.650	21.400	21.700	21.700	208,500
2022-12-09	21.000	22.300	21.000	22.050	22.050	224,000
2022-12-08	20.700	21.700	20.700	21.550	21.550	249,500
2022-12-07	20.800	21.350	20.800	21.000	21.000	225,000
2022-12-06	21.000	21.450	20.450	21.100	21.100	147,500
2022-12-05	20.750	21.600	20.000	21.600	21.600	329,000
2022-12-02	21.000	21.400	19.800	20.750	20.750	142,000
2022-12-01	21.000	21.050	20.100	20.700	20.700	209,000
2022-11-30	21.750	21.750	20.600	20.650	20.650	229,500
2022-11-29	21.350	21.500	20.300	21.500	21.500	216,000
2022-11-28	19.800	20.850	19.280	20.650	20.650	232,500
2022-11-25	19.180	20.300	18.480	20.300	20.300	265,500
2022-11-24	19.500	19.780	18.300	19.200	19.200	236,000
2022-11-23	19.600	19.600	18.300	19.000	19.000	203,000
2022-11-22	21.950	22.000	19.080	19.360	19.360	107,000
2022-11-21	20.800	21.000	19.900	20.500	20.500	51,500

← NewerPage 16 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.