Beijing Hotgen Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	60.450	61.880	60.360	61.120	60.648	1,724,796
2023-02-03	61.700	61.700	60.100	60.930	60.460	1,873,645
2023-02-02	60.950	61.990	60.880	61.410	60.936	2,395,809
2023-02-01	59.000	61.140	59.000	60.990	60.519	3,070,278
2023-01-31	60.220	60.220	58.580	59.100	58.644	1,769,740
2023-01-30	59.880	60.700	59.800	60.040	59.577	2,307,303
2023-01-20	59.600	60.500	59.400	60.220	59.755	1,744,537
2023-01-19	59.290	60.090	58.510	59.190	58.733	1,513,268
2023-01-18	59.960	59.980	58.860	58.900	58.446	1,287,050
2023-01-17	60.800	60.800	59.260	59.400	58.942	1,557,874
2023-01-16	59.260	60.800	58.800	60.420	59.954	2,542,976
2023-01-13	58.260	59.170	58.080	59.150	58.694	1,499,966
2023-01-12	59.500	59.500	58.170	58.300	57.850	1,467,547
2023-01-11	59.340	60.360	58.880	58.900	58.446	2,270,640
2023-01-10	60.000	60.200	59.150	59.370	58.912	1,812,515
2023-01-09	60.750	61.400	59.760	59.980	59.517	2,453,130
2023-01-06	60.700	61.460	59.720	60.540	60.073	2,431,398
2023-01-05	60.250	61.420	58.940	60.840	60.371	2,634,195
2023-01-04	61.200	61.370	59.690	60.090	59.626	2,351,375
2023-01-03	60.300	61.830	60.210	61.090	60.619	2,367,025
2022-12-30	63.110	63.280	60.810	60.900	60.430	1,895,486
2022-12-29	62.720	64.000	62.020	62.300	61.819	2,403,383
2022-12-28	65.200	65.330	62.570	62.570	62.087	2,596,321
2022-12-27	66.780	66.780	62.000	64.530	64.032	4,043,797
2022-12-26	68.480	69.500	66.500	66.750	66.235	3,324,338
2022-12-23	68.670	70.500	66.620	69.190	68.656	4,232,877
2022-12-22	72.000	72.160	68.640	68.960	68.428	2,703,634
2022-12-21	72.680	72.980	70.600	70.980	70.432	2,863,971
2022-12-20	74.970	75.820	72.070	72.080	71.524	3,847,675
2022-12-19	79.050	80.800	75.000	75.820	75.235	4,086,381
2022-12-16	80.880	81.990	78.800	78.830	78.222	3,824,231
2022-12-15	80.040	82.440	79.500	81.200	80.574	4,640,258
2022-12-14	85.300	85.600	79.430	79.500	78.887	7,275,162
2022-12-13	90.000	92.000	82.680	85.180	84.523	8,137,817
2022-12-12	96.630	99.010	90.110	92.350	91.637	8,139,945
2022-12-09	90.000	98.450	89.100	94.790	94.059	10,262,539
2022-12-08	88.000	89.990	84.010	87.990	87.311	6,906,578
2022-12-07	83.800	88.170	81.280	88.030	87.351	7,773,866
2022-12-06	91.480	91.580	82.880	83.040	82.399	8,423,782
2022-12-05	99.880	100.79	89.210	91.500	90.794	8,749,415
2022-12-02	93.740	102.77	93.320	98.980	98.216	7,831,242
2022-12-01	102.50	102.60	86.860	93.740	93.017	9,663,376
2022-11-30	99.980	104.80	97.800	104.22	103.42	9,555,193
2022-11-29	86.400	106.66	86.350	100.00	99.228	15,456,225
2022-11-28	82.040	90.500	82.040	89.230	88.542	8,136,517
2022-11-25	87.130	87.490	81.800	83.900	83.253	6,073,931
2022-11-24	83.000	90.770	80.430	89.990	89.296	10,862,974
2022-11-23	85.990	88.000	82.020	83.130	82.489	6,547,265
2022-11-22	90.770	90.870	81.000	83.900	83.253	11,518,782
2022-11-21	74.500	87.960	73.300	87.960	87.281	13,376,447
2022-11-18	68.380	74.900	68.380	73.300	72.734	7,605,975
2022-11-17	68.150	69.760	67.520	68.370	67.843	1,800,203
2022-11-16	70.890	72.960	68.000	68.270	67.743	3,514,924
2022-11-15	69.700	72.000	66.360	70.880	70.333	4,889,214
2022-11-14	65.020	69.700	63.400	68.670	68.140	4,166,463
2022-11-11	74.000	74.100	65.500	65.920	65.411	6,260,099
2022-11-10	69.930	75.200	69.570	71.540	70.988	5,687,723
2022-11-09	68.130	71.500	67.010	69.140	68.607	2,842,556
2022-11-08	70.000	70.000	66.980	67.800	67.277	2,146,259
2022-11-07	69.880	71.290	68.800	69.430	68.894	3,435,273

← NewerPage 16 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.