Beijing Hotgen Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	29.350	30.010	28.920	29.850	29.620	1,516,502
2024-04-29	28.400	29.550	28.300	29.530	29.302	1,045,248
2024-04-26	27.940	28.500	27.700	28.440	28.221	657,919
2024-04-25	27.830	28.200	27.750	27.970	27.754	572,557
2024-04-24	27.990	27.990	27.530	27.830	27.615	520,041
2024-04-23	27.750	28.090	27.300	27.780	27.566	530,638
2024-04-22	27.510	28.130	27.060	27.630	27.417	551,544
2024-04-19	27.680	28.030	27.450	27.510	27.298	486,708
2024-04-18	28.260	28.360	27.610	28.140	27.923	673,287
2024-04-17	27.260	28.400	27.260	28.010	27.794	671,606
2024-04-16	28.700	28.700	26.850	26.900	26.692	872,225
2024-04-15	29.610	29.960	28.030	28.770	28.548	1,094,661
2024-04-12	29.960	30.310	29.540	29.630	29.401	363,120
2024-04-11	30.100	30.480	29.830	29.960	29.729	663,497
2024-04-10	31.040	31.040	30.030	30.130	29.898	749,123
2024-04-09	30.010	31.080	30.010	31.040	30.801	752,741
2024-04-08	31.120	31.480	30.090	30.170	29.937	857,890
2024-04-03	31.440	31.770	31.240	31.400	31.158	714,098
2024-04-02	31.220	31.450	30.950	31.300	31.059	593,240
2024-04-01	30.720	31.460	30.720	31.450	31.207	688,910
2024-03-29	30.300	30.710	30.090	30.560	30.324	344,920
2024-03-28	29.610	30.670	29.600	30.220	29.987	865,381
2024-03-27	30.570	31.760	30.090	30.090	29.858	1,461,582
2024-03-26	31.250	31.440	30.280	30.570	30.334	921,688
2024-03-25	32.260	32.590	31.200	31.250	31.009	996,982
2024-03-22	33.200	33.200	32.010	32.250	32.001	1,519,132
2024-03-21	33.020	34.080	32.820	33.350	33.093	1,825,894
2024-03-20	33.000	33.420	32.650	33.180	32.924	1,760,211
2024-03-19	33.500	33.680	32.880	32.940	32.686	1,760,568
2024-03-18	31.500	34.000	31.190	33.680	33.420	3,924,194
2024-03-15	31.010	31.700	30.820	31.240	30.999	1,171,620
2024-03-14	32.150	32.790	30.980	31.180	30.939	1,656,720
2024-03-13	32.000	32.010	31.330	31.820	31.575	1,169,246
2024-03-12	31.290	32.180	31.280	31.900	31.654	1,537,914
2024-03-11	30.300	31.300	30.110	31.300	31.059	1,227,994
2024-03-08	31.100	31.110	30.200	30.270	30.036	675,960
2024-03-07	31.410	31.670	30.660	30.700	30.463	1,054,887
2024-03-06	31.380	31.750	30.930	31.440	31.197	1,023,026
2024-03-05	32.250	32.260	31.320	31.330	31.088	1,113,584
2024-03-04	32.380	32.980	31.950	32.370	32.120	1,297,890
2024-03-01	32.450	32.580	31.910	32.380	32.130	1,267,811
2024-02-29	31.440	32.620	31.440	32.450	32.200	2,231,912
2024-02-28	34.130	35.300	32.030	32.070	31.823	2,705,298
2024-02-27	33.000	34.130	32.800	34.130	33.867	1,518,435
2024-02-26	33.130	33.880	32.740	33.230	32.974	1,577,050
2024-02-23	33.670	33.670	32.690	33.130	32.874	1,169,443
2024-02-22	33.120	33.260	32.500	33.130	32.874	1,028,974
2024-02-21	32.340	33.650	32.290	32.960	32.706	1,597,090
2024-02-20	32.680	33.790	32.000	32.780	32.527	1,797,518
2024-02-19	32.470	33.830	31.110	33.080	32.825	4,627,057
2024-02-08	27.180	31.670	27.100	31.670	31.426	3,977,853
2024-02-07	26.510	27.460	25.900	26.390	26.186	1,745,577
2024-02-06	24.750	27.500	23.670	26.700	26.494	1,808,456
2024-02-05	27.180	27.640	24.560	24.560	24.371	1,814,266
2024-02-02	30.000	30.000	26.790	27.650	27.437	1,648,358
2024-02-01	29.090	30.660	28.810	29.300	29.074	1,297,755
2024-01-31	30.640	30.950	28.680	28.960	28.737	1,732,130
2024-01-30	32.520	32.990	31.200	31.260	31.019	985,329
2024-01-29	33.640	34.100	32.510	32.730	32.478	842,630
2024-01-26	34.360	34.630	33.400	33.600	33.341	1,012,599

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.