Beijing Hotgen Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	33.470	34.520	33.130	34.360	34.095	1,286,615
2024-01-24	33.670	33.880	32.150	33.480	33.222	1,104,893
2024-01-23	33.330	33.990	32.490	33.400	33.142	1,220,902
2024-01-22	36.090	36.090	33.250	33.740	33.480	1,516,554
2024-01-19	36.750	37.110	35.760	35.790	35.514	914,561
2024-01-18	36.780	37.060	35.300	36.750	36.466	1,094,841
2024-01-17	38.100	38.130	36.780	36.860	36.576	796,498
2024-01-16	38.220	39.000	37.400	38.100	37.806	910,037
2024-01-15	38.800	39.240	38.010	38.430	38.134	621,603
2024-01-12	39.500	39.800	38.750	38.770	38.471	878,682
2024-01-11	39.770	39.970	38.900	39.410	39.106	1,192,349
2024-01-10	39.090	40.000	38.800	39.580	39.275	976,289
2024-01-09	38.670	39.760	38.670	39.070	38.769	885,663
2024-01-08	40.800	40.830	38.710	38.710	38.411	1,307,950
2024-01-05	41.200	41.680	40.410	40.830	40.515	1,249,147
2024-01-04	40.610	41.410	40.320	41.250	40.932	1,361,198
2024-01-03	40.700	41.600	40.280	40.530	40.217	930,999
2024-01-02	41.320	41.400	40.250	40.690	40.376	913,866
2023-12-29	40.820	41.340	40.770	41.050	40.733	896,111
2023-12-28	40.000	41.140	39.660	40.720	40.406	1,357,094
2023-12-27	40.350	40.350	39.690	40.050	39.741	585,517
2023-12-26	41.390	41.390	39.850	39.960	39.652	729,010
2023-12-25	40.560	41.330	40.000	40.990	40.674	770,217
2023-12-22	42.590	42.590	40.630	40.850	40.535	1,522,388
2023-12-21	42.220	42.500	41.200	42.180	41.855	1,119,659
2023-12-20	42.100	42.870	42.020	42.190	41.865	964,033
2023-12-19	43.120	43.430	42.010	42.370	42.043	1,353,660
2023-12-18	43.150	44.070	43.000	43.120	42.787	984,524
2023-12-15	44.600	44.830	42.940	43.070	42.738	1,530,296
2023-12-14	44.900	45.650	44.120	44.330	43.988	1,786,808
2023-12-13	44.120	45.720	44.000	44.880	44.534	3,012,444
2023-12-12	44.000	44.290	43.610	44.240	43.899	1,152,440
2023-12-11	44.410	44.580	42.970	43.960	43.621	1,819,658
2023-12-08	43.450	45.200	43.200	44.380	44.038	2,626,621
2023-12-07	43.790	43.880	43.000	43.460	43.125	1,315,764
2023-12-06	43.470	44.300	42.840	43.560	43.224	1,441,497
2023-12-05	44.000	44.330	43.340	43.340	43.006	1,299,917
2023-12-04	45.280	45.390	43.610	43.890	43.551	2,038,018
2023-12-01	44.380	45.390	43.790	45.080	44.732	2,314,750
2023-11-30	43.740	44.380	43.300	44.080	43.740	1,832,023
2023-11-29	44.780	45.420	43.790	43.870	43.532	2,153,278
2023-11-28	44.590	45.880	43.700	45.000	44.653	2,732,002
2023-11-27	46.390	46.780	43.810	44.480	44.137	3,603,783
2023-11-24	47.330	47.330	45.800	46.090	45.734	2,707,902
2023-11-23	46.000	47.580	46.000	47.570	47.203	3,434,221
2023-11-22	46.750	47.320	45.800	45.860	45.506	2,181,394
2023-11-21	48.350	48.500	46.700	47.000	46.637	3,637,144
2023-11-20	46.750	49.500	46.510	48.430	48.056	4,840,608
2023-11-17	46.290	47.030	45.770	46.720	46.360	3,379,519
2023-11-16	48.350	48.600	45.830	46.070	45.715	5,578,742
2023-11-15	49.000	49.190	48.050	48.520	48.146	3,977,250
2023-11-14	49.900	49.900	47.800	48.760	48.384	5,715,124
2023-11-13	53.500	54.150	49.500	49.900	49.515	7,532,360
2023-11-10	52.900	54.090	49.380	53.150	52.740	9,947,209
2023-11-09	53.700	55.880	52.010	52.900	52.492	13,633,623
2023-11-08	44.250	51.540	44.000	51.540	51.142	15,119,738
2023-11-07	42.620	43.560	41.720	42.950	42.619	2,368,542
2023-11-06	40.250	42.580	40.250	42.450	42.123	2,547,148
2023-11-03	40.680	40.910	40.030	40.130	39.820	1,373,303
2023-11-02	42.000	42.100	40.380	40.450	40.138	1,542,962

← NewerPage 12 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.