Beijing Hotgen Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	67.100	73.370	65.810	70.500	69.956	6,060,422
2022-11-03	67.500	67.780	65.720	65.920	65.411	4,000,553
2022-11-02	62.560	72.380	61.620	68.790	68.259	8,141,476
2022-11-01	60.000	63.000	58.330	62.590	62.107	4,260,690
2022-10-31	58.790	60.560	57.990	59.410	58.952	2,335,780
2022-10-28	59.770	59.770	57.880	57.910	57.463	2,333,967
2022-10-27	59.780	60.250	58.000	59.420	58.962	2,636,793
2022-10-26	57.810	60.980	56.800	59.740	59.279	3,910,361
2022-10-25	57.820	59.820	56.650	56.750	56.312	2,830,619
2022-10-24	58.310	59.480	56.610	56.810	56.372	1,550,749
2022-10-21	59.550	59.860	57.850	58.320	57.870	1,251,421
2022-10-20	59.000	60.320	58.500	59.150	58.694	2,062,206
2022-10-19	60.560	60.570	58.610	58.940	58.485	2,080,428
2022-10-18	61.290	62.160	59.010	60.560	60.093	3,164,559
2022-10-17	59.360	61.180	59.000	60.850	60.381	3,775,347
2022-10-14	55.540	60.600	54.800	59.320	58.862	4,325,317
2022-10-13	53.800	55.460	53.200	54.670	54.248	1,189,383
2022-10-12	52.380	54.180	51.330	54.070	53.653	1,179,047
2022-10-11	53.020	53.340	51.830	52.580	52.174	831,805
2022-10-10	55.860	56.080	52.960	53.430	53.018	1,346,441
2022-09-30	54.620	55.560	54.070	54.130	53.712	1,421,470
2022-09-29	54.250	55.730	53.990	54.260	53.841	1,728,015
2022-09-28	55.190	56.500	53.500	53.810	53.395	1,597,590
2022-09-27	52.990	54.900	52.000	54.800	54.377	1,949,131
2022-09-26	52.700	53.740	52.070	52.380	51.976	1,117,717
2022-09-23	54.490	54.800	50.890	53.300	52.889	2,324,420
2022-09-22	53.750	55.100	53.160	53.810	53.395	1,146,583
2022-09-21	55.890	55.890	53.410	53.790	53.375	1,197,416
2022-09-20	56.800	56.800	55.180	55.510	55.082	804,431
2022-09-19	56.800	57.270	54.900	55.400	54.973	1,120,516
2022-09-16	59.040	59.240	56.750	56.810	56.372	1,415,206
2022-09-15	60.370	60.650	58.420	59.040	58.584	1,597,416
2022-09-14	58.990	60.890	58.100	59.990	59.527	1,936,789
2022-09-13	60.600	60.600	58.890	59.090	58.634	1,012,029
2022-09-09	59.490	59.940	58.910	59.680	59.220	927,055
2022-09-08	60.600	61.200	58.800	58.830	58.376	1,530,406
2022-09-07	61.240	62.490	60.450	60.580	60.113	3,005,326
2022-09-06	59.260	59.850	58.260	59.750	59.289	1,414,521
2022-09-05	60.500	60.990	58.650	58.950	58.495	1,189,759
2022-09-02	60.300	60.930	59.100	59.970	59.507	1,563,817
2022-09-01	58.220	61.350	58.020	60.160	59.696	2,558,974
2022-08-31	59.410	60.290	58.000	58.220	57.771	1,360,163
2022-08-30	60.620	60.800	58.720	59.410	58.952	1,287,829
2022-08-29	58.900	60.950	58.010	60.460	59.994	1,807,039
2022-08-26	62.800	63.760	59.100	59.390	58.932	3,047,076
2022-08-25	63.800	64.910	62.760	64.600	64.102	1,266,726
2022-08-24	65.500	66.280	63.600	63.980	63.486	1,126,465
2022-08-23	65.550	65.990	64.510	65.500	64.995	1,078,290
2022-08-22	67.300	67.300	64.700	65.870	65.362	946,792
2022-08-19	66.620	68.280	65.730	66.170	65.659	1,587,247
2022-08-18	66.880	67.880	65.010	66.610	66.096	1,757,533
2022-08-17	67.960	68.600	66.380	66.900	66.384	1,090,680
2022-08-16	67.530	68.180	67.270	67.590	67.069	956,436
2022-08-15	69.630	69.780	67.550	67.700	67.178	1,024,890
2022-08-12	69.200	69.530	68.390	68.790	68.259	1,446,489
2022-08-11	68.680	69.330	67.310	68.400	67.872	1,307,182
2022-08-10	68.930	68.930	67.040	67.290	66.771	995,376
2022-08-09	68.610	69.000	66.720	68.100	67.575	1,518,691
2022-08-08	68.070	70.320	68.000	68.710	68.180	2,900,021
2022-08-05	64.340	66.860	64.340	66.750	66.235	2,162,385

← NewerPage 17 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.