Jiangsu Recbio Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	22.150	22.150	20.550	20.800	20.800	74,000
2022-11-17	22.150	22.650	21.300	22.200	22.200	140,500
2022-11-16	22.450	23.500	22.100	22.600	22.600	126,000
2022-11-15	24.000	24.000	22.200	22.800	22.800	184,500
2022-11-14	24.550	24.950	24.000	24.400	24.400	154,000
2022-11-11	24.950	25.150	24.050	25.000	25.000	216,500
2022-11-10	24.250	24.950	24.050	24.200	24.200	177,000
2022-11-09	24.350	25.000	24.200	24.550	24.550	169,000
2022-11-08	24.500	25.050	24.150	24.750	24.750	218,000
2022-11-07	24.200	25.200	23.900	24.900	24.900	201,000
2022-11-04	23.950	24.800	23.800	24.500	24.500	244,000
2022-11-03	24.450	24.450	23.700	24.250	24.250	206,500
2022-11-02	24.350	25.500	24.200	24.500	24.500	144,000
2022-11-01	24.350	24.950	23.900	24.800	24.800	200,500
2022-10-31	24.200	24.950	23.250	24.500	24.500	247,500
2022-10-28	24.100	24.650	24.050	24.450	24.450	213,500
2022-10-27	24.600	24.850	23.900	24.300	24.300	256,500
2022-10-26	24.000	25.400	24.000	24.350	24.350	151,000
2022-10-25	24.000	24.900	23.800	24.350	24.350	238,500
2022-10-24	24.500	25.200	23.950	24.300	24.300	178,000
2022-10-21	24.100	25.500	24.000	25.000	25.000	210,000
2022-10-20	24.100	24.750	23.800	24.300	24.300	168,500
2022-10-19	23.000	25.000	22.800	24.550	24.550	229,000
2022-10-18	22.200	23.450	22.000	23.350	23.350	298,000
2022-10-17	22.150	22.800	22.000	22.500	22.500	218,000
2022-10-14	21.900	22.650	21.450	22.500	22.500	296,500
2022-10-13	21.600	22.600	21.400	22.100	22.100	281,000
2022-10-12	21.400	22.100	21.100	21.700	21.700	208,500
2022-10-11	21.800	22.300	21.250	21.600	21.600	220,000
2022-10-10	21.800	22.350	21.400	22.000	22.000	207,000
2022-10-07	21.700	22.450	21.350	22.300	22.300	204,500
2022-10-06	22.500	22.500	21.100	22.450	22.450	206,000
2022-10-05	22.050	22.800	21.300	22.350	22.350	249,000
2022-10-03	21.000	22.300	20.500	22.200	22.200	269,500
2022-09-30	20.500	21.500	20.150	21.350	21.350	276,000
2022-09-29	21.650	22.350	20.450	21.150	21.150	235,000
2022-09-28	21.600	21.800	21.000	21.750	21.750	242,000
2022-09-27	20.850	21.950	20.500	21.900	21.900	387,500
2022-09-26	21.000	21.750	20.850	21.300	21.300	240,000
2022-09-23	20.400	21.350	20.100	21.350	21.350	156,500
2022-09-22	20.500	20.600	19.960	20.400	20.400	171,500
2022-09-21	21.100	21.550	20.200	20.700	20.700	226,000
2022-09-20	21.200	21.900	20.700	21.550	21.550	227,500
2022-09-19	21.500	21.950	20.600	21.550	21.550	208,500
2022-09-16	21.500	22.100	20.750	21.900	21.900	249,000
2022-09-15	21.500	22.200	21.150	21.850	21.850	208,000
2022-09-14	21.500	22.450	20.750	21.850	21.850	205,500
2022-09-13	22.200	22.450	21.400	22.000	22.000	284,500
2022-09-09	20.900	22.400	20.400	22.200	22.200	286,500
2022-09-08	20.900	21.500	20.000	21.000	21.000	275,000
2022-09-07	20.950	22.300	20.750	21.200	21.200	251,500
2022-09-06	21.350	22.000	20.400	21.300	21.300	175,000
2022-09-05	21.600	22.200	20.800	21.750	21.750	169,000
2022-09-02	21.350	22.000	21.050	21.900	21.900	207,000
2022-09-01	21.000	22.600	21.000	21.700	21.700	152,000
2022-08-31	21.700	22.600	21.050	21.500	21.500	204,211
2022-08-30	22.000	22.500	21.550	22.000	22.000	168,500
2022-08-29	22.300	23.400	21.950	22.400	22.400	180,000
2022-08-26	20.800	22.300	20.800	22.300	22.300	226,000
2022-08-25	20.700	21.250	20.600	21.100	21.100	109,000

← NewerPage 17 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.