Beijing Hotgen Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	41.700	42.300	41.020	41.700	41.378	1,591,818
2023-10-31	42.580	43.100	41.690	41.690	41.368	2,705,637
2023-10-30	41.200	43.470	40.800	43.010	42.678	3,478,132
2023-10-27	38.400	41.580	38.130	41.150	40.833	2,943,678
2023-10-26	39.200	39.400	38.160	38.770	38.471	1,323,228
2023-10-25	38.310	40.320	38.020	39.220	38.917	1,747,807
2023-10-24	38.000	38.930	37.580	38.270	37.975	1,270,044
2023-10-23	38.240	39.140	36.750	37.700	37.409	1,754,076
2023-10-20	40.400	40.400	38.600	38.750	38.451	2,247,129
2023-10-19	42.810	42.810	40.300	40.900	40.584	2,978,965
2023-10-18	42.470	45.500	42.050	42.880	42.549	5,752,254
2023-10-17	44.770	44.800	41.920	42.480	42.152	5,138,032
2023-10-16	41.000	46.940	40.800	45.320	44.970	9,447,868
2023-10-13	40.470	41.340	39.920	40.260	39.949	2,377,138
2023-10-12	39.280	41.990	39.090	40.900	40.584	4,972,126
2023-10-11	37.900	39.820	37.750	38.900	38.600	2,205,260
2023-10-10	38.630	38.700	37.610	37.650	37.360	1,204,982
2023-10-09	39.130	39.570	38.400	38.630	38.332	888,233
2023-09-28	39.710	40.000	39.040	39.130	38.828	1,411,275
2023-09-27	38.200	40.110	38.200	39.660	39.354	2,475,855
2023-09-26	38.850	38.850	38.120	38.200	37.905	677,862
2023-09-25	38.740	39.460	38.400	39.000	38.699	842,559
2023-09-22	37.690	38.890	37.380	38.870	38.570	1,153,681
2023-09-21	38.790	38.790	37.700	37.700	37.409	689,412
2023-09-20	38.500	38.950	38.310	38.330	38.034	698,262
2023-09-19	38.400	38.930	38.200	38.520	38.223	649,174
2023-09-18	38.330	38.780	38.120	38.460	38.163	640,489
2023-09-15	37.520	38.680	37.360	38.330	38.034	1,039,223
2023-09-14	37.860	38.130	37.260	37.520	37.231	501,598
2023-09-13	38.500	38.500	37.610	37.870	37.578	824,110
2023-09-12	37.800	39.200	37.640	38.420	38.124	1,471,243
2023-09-11	36.880	38.080	36.600	37.720	37.429	1,029,447
2023-09-08	36.590	36.850	36.320	36.650	36.367	373,394
2023-09-07	37.590	37.780	36.500	36.590	36.308	624,063
2023-09-06	37.810	37.870	37.400	37.550	37.260	451,104
2023-09-05	38.270	38.350	37.700	37.800	37.508	382,493
2023-09-04	38.340	38.340	37.710	38.150	37.856	611,710
2023-09-01	38.400	38.400	37.820	38.100	37.806	419,491
2023-08-31	38.100	38.400	37.530	38.270	37.975	924,660
2023-08-30	37.940	38.930	37.810	38.240	37.945	1,227,408
2023-08-29	36.300	37.900	36.180	37.810	37.518	1,156,810
2023-08-28	37.290	37.760	36.220	36.300	36.020	892,102
2023-08-25	36.510	36.800	35.700	35.770	35.494	660,209
2023-08-24	37.100	37.370	36.220	36.700	36.417	670,228
2023-08-23	38.390	38.390	36.850	36.850	36.566	879,176
2023-08-22	39.460	39.460	38.100	38.400	38.104	905,625
2023-08-21	39.150	39.580	39.000	39.100	38.798	600,611
2023-08-18	39.760	39.900	39.160	39.160	38.858	764,702
2023-08-17	40.300	40.600	39.210	39.800	39.493	1,345,303
2023-08-16	39.350	41.460	39.340	40.430	40.118	2,207,076
2023-08-15	39.600	39.660	39.050	39.370	39.066	566,528
2023-08-14	40.730	40.960	39.060	39.610	39.304	1,176,756
2023-08-11	40.600	41.490	40.580	40.630	40.317	1,218,214
2023-08-10	40.800	40.900	40.510	40.620	40.307	907,906
2023-08-09	39.640	41.700	39.530	41.100	40.783	2,416,817
2023-08-08	39.550	39.700	39.210	39.650	39.344	479,178
2023-08-07	40.310	40.380	39.430	39.550	39.245	827,810
2023-08-04	40.650	40.730	40.200	40.310	39.999	523,650
2023-08-03	40.300	40.540	40.130	40.530	40.217	497,236
2023-08-02	40.360	40.580	40.000	40.120	39.810	440,901

← NewerPage 13 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.