Beijing Hotgen Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	64.390	64.450	63.110	64.060	63.566	1,017,004
2022-08-03	63.620	65.490	63.410	63.580	63.089	1,643,923
2022-08-02	68.260	68.260	62.700	63.620	63.129	2,464,852
2022-08-01	70.000	70.300	68.010	68.180	67.654	1,552,679
2022-07-29	71.960	71.960	69.480	69.520	68.984	1,696,835
2022-07-28	71.960	71.960	71.030	71.100	70.551	1,378,816
2022-07-27	70.950	72.880	70.080	71.400	70.849	1,866,249
2022-07-26	72.000	72.500	70.450	70.600	70.055	2,114,951
2022-07-25	72.210	73.900	72.030	72.570	72.010	2,611,682
2022-07-22	72.600	73.260	70.030	70.560	70.016	2,136,315
2022-07-21	73.800	73.980	72.650	72.770	72.209	1,284,365
2022-07-20	73.230	74.250	72.640	73.450	72.883	1,530,624
2022-07-19	73.980	74.390	72.610	72.890	72.328	1,508,441
2022-07-18	74.160	75.300	71.810	73.290	72.725	1,910,182
2022-07-15	76.880	77.200	73.230	74.180	73.608	3,052,883
2022-07-14	76.410	79.150	76.200	77.260	76.664	2,753,270
2022-07-13	77.540	77.540	75.520	76.210	75.622	1,319,783
2022-07-12	78.900	78.900	76.090	76.200	75.612	2,426,897
2022-07-11	77.700	81.990	77.300	79.110	78.500	3,931,342
2022-07-08	77.500	78.490	76.480	77.230	76.634	1,648,931
2022-07-07	79.500	80.210	75.770	77.060	76.465	2,517,347
2022-07-06	77.890	80.660	77.500	78.510	77.904	3,701,739
2022-07-05	79.300	79.880	76.150	77.130	76.535	3,281,482
2022-07-04	74.980	79.990	74.500	79.010	78.400	5,390,375
2022-07-01	74.550	75.160	73.210	74.200	73.628	1,674,209
2022-06-30	74.500	75.210	73.520	74.380	73.806	2,068,237
2022-06-29	75.580	76.640	74.100	74.130	73.558	2,457,121
2022-06-28	80.500	80.500	73.500	75.890	75.304	4,560,101
2022-06-27	81.330	81.890	79.090	79.390	78.777	2,464,096
2022-06-24	80.590	81.980	80.000	80.020	79.403	2,450,855
2022-06-23	82.500	82.500	78.260	79.800	79.184	2,838,813
2022-06-22	80.600	83.800	80.600	81.190	80.564	3,199,324
2022-06-21	82.910	83.490	79.830	80.070	79.452	2,660,634
2022-06-20	82.500	83.700	81.430	82.990	82.350	2,700,700
2022-06-17	83.000	83.000	81.310	82.390	81.754	3,015,063
2022-06-16	84.800	86.880	84.090	84.410	83.759	1,909,956
2022-06-15	128.80	130.50	128.21	129.52	81.877	4,937,442
2022-06-14	128.76	128.76	124.08	128.05	80.948	2,596,720
2022-06-13	128.98	130.80	126.80	128.67	81.340	3,123,875
2022-06-10	122.80	131.58	122.80	128.64	81.321	5,944,443
2022-06-09	122.97	123.88	120.62	120.94	76.453	1,912,060
2022-06-08	126.00	126.00	122.00	122.86	77.667	2,930,411
2022-06-07	124.80	127.99	121.68	126.74	80.119	4,519,071
2022-06-06	120.48	125.50	120.20	124.06	78.425	3,724,585
2022-06-02	119.99	119.99	115.03	118.77	75.081	2,664,031
2022-06-01	119.16	120.91	117.26	117.98	74.582	2,077,399
2022-05-31	121.37	121.37	114.80	119.18	75.340	3,445,694
2022-05-30	125.00	125.00	120.51	120.94	76.453	2,213,112
2022-05-27	127.50	127.50	123.00	124.35	78.609	2,441,964
2022-05-26	125.30	129.59	124.82	125.98	79.639	3,678,038
2022-05-25	125.92	126.99	121.50	122.45	77.408	2,659,293
2022-05-24	135.00	135.00	125.67	126.00	79.652	5,673,263
2022-05-23	124.33	128.63	122.37	128.46	81.207	4,819,076
2022-05-20	119.05	124.81	118.72	122.57	77.483	4,060,908
2022-05-19	118.24	119.50	115.65	118.94	75.189	2,997,765
2022-05-18	121.98	121.98	120.18	120.35	76.080	2,126,503
2022-05-17	126.16	126.26	120.06	121.00	76.491	3,502,075
2022-05-16	124.66	129.87	124.66	126.25	79.810	3,337,550
2022-05-13	128.80	129.90	124.00	124.76	78.868	3,632,948
2022-05-12	128.89	130.30	127.01	128.26	81.080	3,101,572

← NewerPage 18 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.