Beijing Hotgen Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	46.500	46.560	44.600	44.800	44.454	1,765,976
2023-05-04	45.500	46.750	44.730	46.560	46.201	2,656,946
2023-04-28	43.770	46.640	43.760	45.820	45.467	3,229,666
2023-04-27	47.310	47.600	43.980	44.050	43.710	3,860,192
2023-04-26	46.940	48.150	45.700	47.690	47.322	2,019,958
2023-04-25	47.460	50.500	46.970	47.900	47.530	3,237,339
2023-04-24	49.000	49.110	46.670	47.070	46.707	2,556,199
2023-04-21	47.100	50.430	47.100	49.050	48.672	3,926,194
2023-04-20	48.600	48.690	46.880	47.010	46.647	1,406,069
2023-04-19	49.440	49.860	48.450	48.490	48.116	1,028,685
2023-04-18	49.910	50.180	49.250	49.440	49.059	978,101
2023-04-17	50.430	50.430	49.540	49.880	49.495	1,148,225
2023-04-14	50.440	51.280	49.780	50.420	50.031	1,665,060
2023-04-13	49.240	50.500	48.520	50.060	49.674	1,816,096
2023-04-12	49.710	50.100	49.160	49.240	48.860	898,209
2023-04-11	50.400	50.470	49.250	49.580	49.197	1,408,259
2023-04-10	50.040	51.400	49.900	50.210	49.823	1,871,663
2023-04-07	48.580	50.980	48.200	50.400	50.011	2,814,902
2023-04-06	47.700	48.620	47.620	48.220	47.848	1,192,752
2023-04-04	49.100	49.320	47.650	47.650	47.282	1,467,846
2023-04-03	48.530	49.280	48.530	48.720	48.344	1,034,092
2023-03-31	49.000	49.260	48.560	48.810	48.433	634,008
2023-03-30	48.720	49.010	48.490	48.700	48.324	658,443
2023-03-29	49.540	49.540	48.700	48.720	48.344	982,380
2023-03-28	50.150	50.650	49.420	49.510	49.128	1,263,623
2023-03-27	49.770	50.200	48.460	50.120	49.733	1,819,883
2023-03-24	49.860	49.960	49.060	49.160	48.781	1,046,284
2023-03-23	49.500	49.670	48.730	49.200	48.820	1,153,153
2023-03-22	49.380	50.070	49.100	49.500	49.118	1,002,282
2023-03-21	48.900	49.480	48.410	49.350	48.969	1,146,576
2023-03-20	49.850	49.850	48.300	48.460	48.086	1,627,950
2023-03-17	49.400	50.500	49.400	49.830	49.446	1,425,772
2023-03-16	51.030	51.210	50.190	50.200	49.813	955,398
2023-03-15	51.370	52.300	50.780	51.280	50.884	1,260,338
2023-03-14	51.200	52.010	50.300	50.900	50.507	1,174,073
2023-03-13	52.050	52.120	50.230	51.820	51.420	1,854,028
2023-03-10	53.520	53.520	52.320	52.620	52.214	1,239,593
2023-03-09	53.480	53.850	52.920	53.590	53.177	1,228,661
2023-03-08	53.110	53.290	52.660	53.140	52.730	1,009,625
2023-03-07	54.000	54.470	53.110	53.110	52.700	1,866,513
2023-03-06	54.550	54.550	53.420	53.740	53.325	1,087,222
2023-03-03	54.000	54.550	53.500	54.160	53.742	1,409,554
2023-03-02	54.860	54.870	53.680	53.760	53.345	1,824,582
2023-03-01	55.140	55.910	54.600	54.860	54.437	2,118,836
2023-02-28	58.050	58.050	53.050	55.350	54.923	4,592,523
2023-02-27	59.430	59.890	58.640	58.880	58.426	1,061,384
2023-02-24	60.380	60.490	59.340	59.460	59.001	911,735
2023-02-23	61.130	61.220	59.950	60.090	59.626	1,093,816
2023-02-22	61.200	61.480	60.710	60.850	60.381	977,845
2023-02-21	61.460	61.700	60.510	61.330	60.857	1,335,303
2023-02-20	61.200	61.450	59.350	61.330	60.857	1,908,603
2023-02-17	59.300	61.160	59.110	60.760	60.291	2,205,866
2023-02-16	61.020	61.500	58.880	59.300	58.842	2,178,996
2023-02-15	61.400	61.790	60.750	61.110	60.639	1,339,776
2023-02-14	61.570	61.960	61.060	61.560	61.085	1,480,880
2023-02-13	61.160	61.790	61.080	61.390	60.916	1,095,441
2023-02-10	62.100	62.790	61.050	61.320	60.847	1,771,519
2023-02-09	62.080	62.270	61.330	62.080	61.601	1,903,531
2023-02-08	63.000	63.000	61.800	62.120	61.641	2,305,927
2023-02-07	61.010	64.310	61.010	62.820	62.335	4,932,397

← NewerPage 15 of 21 · 1,219 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.