Beijing Hotgen Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 25.350 | 25.490 | 25.110 | 25.320 | 25.320 | 273,554 |
| 2024-07-26 | 25.000 | 25.390 | 24.900 | 25.270 | 25.270 | 356,170 |
| 2024-07-25 | 24.710 | 25.200 | 24.600 | 25.000 | 25.000 | 283,632 |
| 2024-07-24 | 25.220 | 25.440 | 24.680 | 24.700 | 24.700 | 504,705 |
| 2024-07-23 | 25.600 | 25.830 | 25.160 | 25.160 | 25.160 | 422,244 |
| 2024-07-22 | 25.580 | 25.900 | 25.380 | 25.600 | 25.600 | 393,834 |
| 2024-07-19 | 25.200 | 25.630 | 25.080 | 25.580 | 25.580 | 425,969 |
| 2024-07-18 | 25.300 | 25.560 | 24.900 | 25.390 | 25.390 | 461,973 |
| 2024-07-17 | 25.500 | 25.740 | 25.320 | 25.560 | 25.560 | 349,466 |
| 2024-07-16 | 25.570 | 25.580 | 25.100 | 25.500 | 25.500 | 237,087 |
| 2024-07-15 | 26.010 | 26.010 | 25.410 | 25.560 | 25.560 | 388,362 |
| 2024-07-12 | 25.980 | 26.220 | 25.800 | 25.900 | 25.900 | 458,787 |
| 2024-07-11 | 25.710 | 26.130 | 25.630 | 26.010 | 26.010 | 664,589 |
| 2024-07-10 | 25.310 | 25.440 | 24.700 | 25.280 | 25.280 | 266,074 |
| 2024-07-09 | 24.810 | 25.380 | 24.510 | 25.310 | 25.310 | 558,695 |
| 2024-07-08 | 26.200 | 26.200 | 24.870 | 24.880 | 24.880 | 340,108 |
| 2024-07-05 | 25.060 | 25.060 | 25.060 | 25.060 | 25.060 | 0 |
| 2024-07-04 | 25.740 | 25.980 | 24.740 | 25.060 | 25.060 | 590,594 |
| 2024-07-03 | 25.730 | 26.190 | 25.620 | 25.740 | 25.740 | 463,495 |
| 2024-07-02 | 25.610 | 25.980 | 25.450 | 25.920 | 25.720 | 359,414 |
| 2024-07-01 | 24.950 | 26.000 | 24.950 | 25.750 | 25.551 | 412,706 |
| 2024-06-28 | 25.810 | 26.010 | 25.620 | 25.830 | 25.631 | 651,796 |
| 2024-06-27 | 26.420 | 26.680 | 25.710 | 25.720 | 25.522 | 433,729 |
| 2024-06-26 | 26.000 | 26.570 | 25.600 | 26.490 | 26.286 | 648,878 |
| 2024-06-25 | 25.980 | 26.250 | 25.500 | 26.000 | 25.799 | 352,373 |
| 2024-06-24 | 27.000 | 27.000 | 25.890 | 25.890 | 25.690 | 623,219 |
| 2024-06-21 | 27.500 | 27.610 | 26.900 | 27.110 | 26.901 | 739,393 |
| 2024-06-20 | 27.110 | 27.850 | 27.100 | 27.500 | 27.288 | 1,075,155 |
| 2024-06-19 | 27.600 | 27.600 | 26.920 | 27.070 | 26.861 | 347,979 |
| 2024-06-18 | 26.800 | 27.090 | 26.680 | 27.000 | 26.792 | 554,208 |
| 2024-06-17 | 27.540 | 28.000 | 26.890 | 26.940 | 26.732 | 1,152,475 |
| 2024-06-14 | 27.880 | 27.940 | 27.330 | 27.740 | 27.526 | 697,747 |
| 2024-06-13 | 27.300 | 28.300 | 27.300 | 27.960 | 27.744 | 830,875 |
| 2024-06-12 | 27.930 | 28.240 | 27.580 | 27.970 | 27.754 | 683,090 |
| 2024-06-11 | 28.010 | 28.300 | 27.260 | 27.790 | 27.576 | 811,828 |
| 2024-06-07 | 27.760 | 28.460 | 27.600 | 28.190 | 27.973 | 383,685 |
| 2024-06-06 | 29.200 | 29.200 | 27.580 | 27.780 | 27.566 | 1,180,113 |
| 2024-06-05 | 29.250 | 29.750 | 28.820 | 28.970 | 28.747 | 743,336 |
| 2024-06-04 | 29.850 | 29.850 | 29.030 | 29.190 | 28.965 | 684,434 |
| 2024-06-03 | 30.820 | 31.040 | 29.330 | 29.590 | 29.362 | 1,646,519 |
| 2024-05-31 | 30.600 | 31.630 | 30.000 | 30.930 | 30.691 | 2,753,426 |
| 2024-05-30 | 29.110 | 29.930 | 28.600 | 29.690 | 29.461 | 1,206,030 |
| 2024-05-29 | 29.950 | 30.140 | 29.220 | 29.290 | 29.064 | 907,891 |
| 2024-05-28 | 29.000 | 30.480 | 29.000 | 30.190 | 29.957 | 1,788,505 |
| 2024-05-27 | 28.800 | 28.980 | 28.150 | 28.750 | 28.528 | 522,424 |
| 2024-05-24 | 28.920 | 29.250 | 28.500 | 28.710 | 28.489 | 532,517 |
| 2024-05-23 | 29.390 | 29.400 | 28.680 | 28.750 | 28.528 | 517,179 |
| 2024-05-22 | 29.600 | 29.700 | 29.180 | 29.490 | 29.263 | 435,463 |
| 2024-05-21 | 30.110 | 30.110 | 29.120 | 29.320 | 29.094 | 715,692 |
| 2024-05-20 | 29.720 | 30.230 | 29.660 | 29.960 | 29.729 | 671,191 |
| 2024-05-17 | 29.590 | 29.790 | 29.400 | 29.720 | 29.491 | 534,791 |
| 2024-05-16 | 29.890 | 29.890 | 29.460 | 29.550 | 29.322 | 533,569 |
| 2024-05-15 | 29.910 | 30.000 | 29.400 | 29.550 | 29.322 | 688,227 |
| 2024-05-14 | 30.020 | 30.500 | 29.910 | 30.000 | 29.769 | 662,237 |
| 2024-05-13 | 31.390 | 31.390 | 30.020 | 30.090 | 29.858 | 1,493,167 |
| 2024-05-10 | 31.750 | 32.220 | 31.310 | 31.390 | 31.148 | 1,040,620 |
| 2024-05-09 | 32.330 | 32.330 | 31.490 | 31.750 | 31.505 | 2,000,985 |
| 2024-05-08 | 30.790 | 32.880 | 30.790 | 32.350 | 32.100 | 3,190,013 |
| 2024-05-07 | 30.300 | 31.020 | 30.010 | 30.800 | 30.562 | 1,093,670 |
| 2024-05-06 | 30.000 | 30.380 | 29.800 | 30.180 | 29.947 | 896,715 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-03 | 0.2000 CNY |
| 2022-06-16 | 7.4000 CNY |
| 2021-06-25 | 1.5000 CNY |
| 2020-06-24 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.