Jiangsu Recbio Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-30 | 25.000 | 25.300 | 23.800 | 24.300 | 24.300 | 98,500 |
| 2022-05-27 | 24.900 | 25.300 | 24.650 | 25.000 | 25.000 | 100,500 |
| 2022-05-26 | 24.500 | 25.400 | 24.350 | 24.900 | 24.900 | 99,000 |
| 2022-05-25 | 23.800 | 24.650 | 23.700 | 24.650 | 24.650 | 75,500 |
| 2022-05-24 | 23.600 | 24.750 | 22.700 | 23.800 | 23.800 | 85,000 |
| 2022-05-23 | 24.000 | 24.900 | 23.300 | 24.000 | 24.000 | 93,500 |
| 2022-05-20 | 24.400 | 24.950 | 24.000 | 24.800 | 24.800 | 103,500 |
| 2022-05-19 | 24.200 | 24.900 | 24.000 | 24.500 | 24.500 | 85,000 |
| 2022-05-18 | 25.000 | 25.500 | 23.000 | 24.550 | 24.550 | 109,000 |
| 2022-05-17 | 24.800 | 25.700 | 24.800 | 25.200 | 25.200 | 93,500 |
| 2022-05-16 | 24.850 | 25.950 | 24.500 | 24.900 | 24.900 | 179,000 |
| 2022-05-13 | 25.500 | 25.550 | 24.150 | 25.200 | 25.200 | 185,000 |
| 2022-05-12 | 24.950 | 25.350 | 23.550 | 25.000 | 25.000 | 162,500 |
| 2022-05-11 | 24.300 | 25.650 | 23.600 | 24.950 | 24.950 | 172,000 |
| 2022-05-10 | 24.950 | 24.950 | 23.650 | 24.300 | 24.300 | 181,500 |
| 2022-05-06 | 24.300 | 25.450 | 23.600 | 25.400 | 25.400 | 91,000 |
| 2022-05-05 | 25.100 | 25.800 | 24.600 | 24.850 | 24.850 | 227,500 |
| 2022-05-04 | 26.000 | 26.200 | 24.450 | 25.100 | 25.100 | 209,000 |
| 2022-05-03 | 24.500 | 25.900 | 24.500 | 25.600 | 25.600 | 124,000 |
| 2022-04-29 | 23.950 | 24.800 | 23.650 | 24.750 | 24.750 | 180,000 |
| 2022-04-28 | 23.500 | 23.950 | 22.850 | 23.950 | 23.950 | 204,000 |
| 2022-04-27 | 23.000 | 23.900 | 22.000 | 23.850 | 23.850 | 149,000 |
| 2022-04-26 | 24.550 | 24.550 | 23.250 | 23.750 | 23.750 | 90,500 |
| 2022-04-25 | 24.800 | 24.800 | 22.350 | 24.650 | 24.650 | 45,000 |
| 2022-04-22 | 25.900 | 26.200 | 24.800 | 24.800 | 24.800 | 145,000 |
| 2022-04-21 | 24.950 | 27.000 | 24.650 | 26.000 | 26.000 | 465,000 |
| 2022-04-20 | 25.100 | 25.100 | 24.750 | 24.800 | 24.800 | 434,500 |
| 2022-04-19 | 25.100 | 26.350 | 24.800 | 24.800 | 24.800 | 336,000 |
| 2022-04-14 | 26.600 | 27.000 | 24.850 | 26.400 | 26.400 | 462,000 |
| 2022-04-13 | 26.650 | 27.000 | 26.500 | 26.600 | 26.600 | 50,500 |
| 2022-04-12 | 26.600 | 27.300 | 26.050 | 26.750 | 26.750 | 328,500 |
| 2022-04-11 | 27.700 | 27.700 | 25.300 | 27.300 | 27.300 | 170,500 |
| 2022-04-08 | 25.000 | 27.350 | 24.600 | 27.300 | 27.300 | 500,200 |
| 2022-04-07 | 26.550 | 26.550 | 24.850 | 24.900 | 24.900 | 331,000 |
| 2022-04-06 | 28.000 | 28.000 | 26.250 | 27.000 | 27.000 | 909,000 |
| 2022-04-04 | 25.000 | 28.300 | 25.000 | 28.150 | 28.150 | 1,373,500 |
| 2022-04-01 | 25.000 | 25.000 | 24.600 | 24.800 | 24.800 | 334,000 |
| 2022-03-31 | 25.000 | 25.800 | 24.500 | 25.250 | 25.250 | 3,440,000 |
← NewerPage 19 of 19 · 1,118 trading days
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.