Beijing Hotgen Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	41.000	41.180	40.300	40.360	40.049	744,152
2023-07-31	40.660	41.350	40.490	40.810	40.495	946,092
2023-07-28	40.530	40.680	39.920	40.630	40.317	749,521
2023-07-27	41.170	41.270	40.400	40.500	40.188	656,743
2023-07-26	41.190	41.600	41.020	41.270	40.952	698,214
2023-07-25	40.890	41.410	40.830	41.250	40.932	599,788
2023-07-24	40.790	41.360	40.610	40.890	40.575	489,715
2023-07-21	40.350	41.080	40.260	40.780	40.465	642,306
2023-07-20	40.880	41.170	40.340	40.350	40.039	452,203
2023-07-19	40.970	40.970	40.600	40.850	40.535	389,073
2023-07-18	40.720	41.080	40.710	40.780	40.465	271,599
2023-07-17	41.180	41.180	40.700	40.720	40.406	405,512
2023-07-14	41.440	41.490	40.930	40.930	40.614	712,925
2023-07-13	41.330	41.680	41.280	41.440	41.120	525,201
2023-07-12	42.190	42.190	41.290	41.310	40.991	869,677
2023-07-11	42.290	42.500	41.800	42.140	41.815	367,681
2023-07-10	41.800	42.640	41.800	42.270	41.944	489,850
2023-07-07	42.190	42.190	41.750	41.780	41.458	373,109
2023-07-06	42.400	42.400	41.920	41.960	41.636	389,011
2023-07-05	42.640	42.730	42.210	42.320	41.994	487,625
2023-07-04	42.390	42.940	42.390	42.630	42.301	469,340
2023-07-03	42.600	42.900	42.360	42.560	42.232	612,812
2023-06-30	42.300	42.600	42.100	42.410	42.083	800,871
2023-06-29	41.670	42.300	41.670	42.110	41.785	544,816
2023-06-28	42.130	42.150	41.430	41.880	41.557	509,655
2023-06-27	42.010	42.290	41.650	42.150	41.825	423,811
2023-06-26	42.000	42.590	41.780	41.780	41.458	598,788
2023-06-21	43.610	43.870	42.130	42.380	42.053	1,163,913
2023-06-20	43.450	44.070	43.450	43.730	43.393	721,382
2023-06-19	44.770	44.770	43.560	43.760	43.422	713,246
2023-06-16	43.880	44.050	43.620	43.750	43.412	652,130
2023-06-15	43.670	43.870	43.010	43.870	43.532	1,104,691
2023-06-14	43.300	43.970	43.030	43.450	43.115	771,017
2023-06-13	43.240	43.570	42.920	43.150	42.817	728,430
2023-06-12	43.810	43.810	42.710	43.480	43.145	794,038
2023-06-09	43.550	43.870	43.220	43.580	43.244	998,121
2023-06-08	43.940	44.000	43.000	43.240	42.906	1,318,161
2023-06-07	45.930	46.220	44.100	44.290	43.948	1,684,744
2023-06-06	45.740	46.660	44.500	44.540	44.196	2,046,218
2023-06-05	46.660	46.660	45.480	45.500	45.149	1,852,357
2023-06-02	46.790	47.100	45.980	46.470	46.111	3,651,437
2023-06-01	43.060	51.780	42.500	47.810	47.441	6,292,151
2023-05-31	42.660	44.750	42.500	43.370	43.035	2,023,369
2023-05-30	42.890	43.200	41.870	42.580	42.252	1,056,535
2023-05-29	43.280	43.710	42.880	42.890	42.559	982,628
2023-05-26	43.600	43.890	42.870	43.170	42.837	1,154,281
2023-05-25	44.660	44.710	43.590	43.820	43.482	1,131,662
2023-05-24	45.600	45.690	44.250	44.540	44.196	1,790,517
2023-05-23	44.030	46.840	44.030	46.060	45.705	3,525,568
2023-05-22	44.490	44.800	44.010	44.210	43.869	537,100
2023-05-19	44.050	44.840	43.700	44.490	44.147	864,700
2023-05-18	44.270	44.420	43.630	43.950	43.611	815,539
2023-05-17	44.360	44.600	44.060	44.270	43.928	548,362
2023-05-16	44.350	44.750	43.880	44.360	44.018	971,079
2023-05-15	44.450	44.450	43.010	44.370	44.028	1,004,208
2023-05-12	44.010	44.750	43.760	44.110	43.770	1,013,639
2023-05-11	43.670	44.850	43.120	44.000	43.661	942,927
2023-05-10	43.140	44.370	42.670	43.680	43.343	942,899
2023-05-09	44.600	44.600	43.010	43.140	42.807	1,344,618
2023-05-08	44.180	44.800	43.810	44.360	44.018	1,212,800

← NewerPage 14 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.