Jiangsu Recbio Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	19.880	21.350	19.880	21.000	21.000	232,500
2022-08-23	19.800	20.400	19.780	20.250	20.250	210,000
2022-08-22	20.000	20.600	19.640	20.250	20.250	203,000
2022-08-19	21.000	21.000	19.880	20.250	20.250	113,000
2022-08-18	21.500	22.050	20.700	21.300	21.300	143,000
2022-08-17	19.680	21.750	19.680	21.500	21.500	246,500
2022-08-16	18.720	19.920	18.660	19.900	19.900	225,500
2022-08-15	19.300	19.500	18.660	18.980	18.980	221,500
2022-08-12	18.800	19.560	18.500	19.560	19.560	141,210
2022-08-11	18.960	19.060	18.460	18.740	18.740	89,000
2022-08-10	19.980	19.980	18.660	19.100	19.100	83,000
2022-08-09	19.600	19.800	18.800	19.400	19.400	86,000
2022-08-08	19.200	19.980	19.200	19.900	19.900	168,000
2022-08-05	19.100	19.740	18.620	19.540	19.540	184,500
2022-08-04	18.660	19.240	17.720	19.220	19.220	94,500
2022-08-03	18.920	19.600	18.700	18.860	18.860	92,500
2022-08-02	19.400	19.680	18.800	19.200	19.200	132,500
2022-08-01	20.000	20.500	19.640	19.760	19.760	101,000
2022-07-29	20.500	20.700	19.800	20.250	20.250	134,500
2022-07-28	20.800	20.950	20.050	20.500	20.500	163,500
2022-07-27	20.700	20.700	20.000	20.400	20.400	162,500
2022-07-26	21.250	21.700	19.940	20.750	20.750	83,000
2022-07-25	22.300	22.400	21.150	21.800	21.800	101,000
2022-07-22	21.700	22.550	21.450	22.550	22.550	153,000
2022-07-21	21.500	22.100	21.200	21.600	21.600	149,000
2022-07-20	21.750	22.300	21.550	22.000	22.000	164,000
2022-07-19	22.000	22.400	21.200	21.950	21.950	97,000
2022-07-18	21.450	22.000	20.150	22.000	22.000	114,000
2022-07-15	21.900	22.250	21.000	21.600	21.600	111,000
2022-07-14	21.600	22.500	21.600	21.900	21.900	124,500
2022-07-13	21.600	22.200	21.550	21.750	21.750	110,500
2022-07-12	22.400	22.700	21.400	21.700	21.700	93,000
2022-07-11	22.800	23.300	21.950	22.450	22.450	79,500
2022-07-08	22.800	23.100	21.900	22.800	22.800	135,500
2022-07-07	22.300	23.100	21.850	22.650	22.650	73,710
2022-07-06	22.700	22.700	21.850	22.500	22.500	62,000
2022-07-05	22.400	22.950	22.000	22.400	22.400	98,000
2022-07-04	22.300	22.800	21.950	22.750	22.750	108,000
2022-06-30	22.000	22.650	22.000	22.300	22.300	80,000
2022-06-29	22.100	22.600	21.850	22.350	22.350	131,000
2022-06-28	23.000	23.000	21.600	22.400	22.400	169,000
2022-06-27	22.700	23.750	22.000	22.500	22.500	116,500
2022-06-24	21.600	22.700	21.250	22.700	22.700	168,000
2022-06-23	21.850	22.100	21.250	21.600	21.600	106,000
2022-06-22	22.200	22.500	21.500	21.950	21.950	106,500
2022-06-21	21.850	22.600	21.350	22.150	22.150	103,000
2022-06-20	21.000	21.950	20.800	21.850	21.850	106,500
2022-06-17	21.500	21.750	20.750	21.300	21.300	121,000
2022-06-16	22.350	22.600	20.450	21.900	21.900	122,000
2022-06-15	22.400	22.850	22.050	22.350	22.350	105,000
2022-06-14	23.000	23.050	22.300	22.400	22.400	111,000
2022-06-13	23.000	23.450	22.400	22.800	22.800	85,500
2022-06-10	23.200	23.450	22.900	23.200	23.200	103,500
2022-06-09	22.900	23.600	22.750	23.400	23.400	113,500
2022-06-08	22.450	23.550	22.050	22.900	22.900	124,500
2022-06-07	22.150	22.650	22.000	22.500	22.500	120,000
2022-06-06	22.450	22.450	21.850	21.900	21.900	125,000
2022-06-02	23.000	23.000	22.050	22.600	22.600	133,500
2022-06-01	23.200	23.400	22.350	23.000	23.000	128,500
2022-05-31	24.000	24.300	21.950	23.400	23.400	298,000

← NewerPage 18 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.