Beijing Hotgen Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	129.99	133.01	128.80	128.91	81.491	4,307,349
2022-05-10	130.30	131.49	127.28	129.65	81.959	3,261,108
2022-05-09	135.87	136.80	130.00	130.40	82.433	3,654,285
2022-05-06	128.99	139.15	127.31	133.76	84.557	4,968,901
2022-05-05	133.34	136.65	128.00	131.78	83.306	5,214,731
2022-04-29	146.40	146.40	122.50	133.01	84.083	8,383,038
2022-04-28	146.40	154.90	146.40	146.40	92.548	8,496,273
2022-04-27	174.00	183.30	167.80	183.00	115.68	5,656,742
2022-04-26	168.08	178.20	165.26	176.75	111.73	5,822,889
2022-04-25	164.70	174.60	164.70	165.23	104.45	4,093,872
2022-04-22	172.36	173.96	164.68	167.42	105.84	3,620,273
2022-04-21	170.42	178.42	166.67	175.28	110.80	4,529,414
2022-04-20	180.58	181.47	169.90	173.59	109.74	4,260,976
2022-04-19	187.00	190.80	177.00	182.55	115.40	5,380,655
2022-04-18	188.00	197.23	184.81	189.01	119.48	5,538,707
2022-04-15	200.00	209.00	185.13	187.19	118.33	9,932,222
2022-04-14	194.00	219.50	190.93	212.92	134.60	11,138,971
2022-04-13	186.88	199.56	184.60	191.75	121.22	7,973,122
2022-04-12	178.88	191.50	168.33	190.18	120.22	7,225,327
2022-04-11	167.30	172.37	164.00	171.10	108.16	3,646,114
2022-04-08	180.94	181.88	164.23	167.55	105.92	4,844,476
2022-04-07	187.00	187.00	178.50	179.01	113.16	3,669,716
2022-04-06	190.00	192.50	185.01	187.41	118.47	4,405,014
2022-04-01	185.00	191.00	182.03	186.23	117.73	4,002,414
2022-03-31	192.00	192.94	180.58	184.20	116.44	6,055,156
2022-03-30	186.50	195.68	178.97	191.22	120.88	7,880,655
2022-03-29	185.49	195.00	185.00	186.29	117.76	8,423,692
2022-03-28	177.00	182.60	175.10	177.42	112.16	4,411,724
2022-03-25	182.04	183.99	172.87	173.13	109.45	4,869,621
2022-03-24	177.00	188.58	176.78	184.76	116.80	5,936,430
2022-03-23	174.49	182.50	172.07	180.00	113.79	4,233,051
2022-03-22	188.00	188.00	173.80	175.44	110.91	5,848,717
2022-03-21	190.00	193.36	185.00	188.80	119.35	5,855,948
2022-03-18	179.00	188.33	175.29	186.85	118.12	6,489,455
2022-03-17	179.99	189.90	177.00	177.12	111.97	7,583,589
2022-03-16	200.00	200.01	177.31	183.27	115.86	9,837,996
2022-03-15	192.00	214.68	188.00	203.01	128.33	10,749,758
2022-03-14	222.00	222.19	196.04	200.49	126.74	15,552,804
2022-03-11	172.99	198.55	169.00	192.20	121.50	15,453,015
2022-03-10	159.34	173.98	155.80	172.89	109.29	9,160,013
2022-03-09	152.90	156.55	149.28	154.95	97.953	5,031,027
2022-03-08	166.99	167.08	151.53	152.82	96.606	6,177,163
2022-03-07	166.60	170.54	163.22	167.81	106.08	4,534,350
2022-03-04	172.00	175.64	167.23	167.51	105.89	6,027,536
2022-03-03	175.99	178.55	172.00	172.20	108.86	6,697,686
2022-03-02	166.57	180.88	160.80	172.90	109.30	9,191,485
2022-03-01	173.50	173.79	164.30	169.99	107.46	9,187,464
2022-02-28	160.00	178.16	157.58	174.11	110.06	11,688,952
2022-02-25	138.43	155.30	138.43	151.22	95.595	9,182,177
2022-02-24	144.00	146.00	131.11	136.41	86.232	6,097,931
2022-02-23	146.00	147.88	143.00	144.35	91.252	4,758,047
2022-02-22	156.80	156.80	142.10	143.23	90.544	7,980,740
2022-02-21	159.65	165.99	154.96	161.10	101.84	6,850,523
2022-02-18	144.63	162.96	144.50	160.10	101.21	8,819,650
2022-02-17	149.66	150.99	144.52	144.67	91.454	6,134,227
2022-02-16	135.31	154.89	133.03	148.55	93.907	9,325,610
2022-02-15	128.57	130.99	127.80	130.64	82.585	3,347,730
2022-02-14	122.93	133.63	122.93	128.59	81.289	5,066,031
2022-02-11	133.55	133.60	124.50	124.51	78.710	6,265,554
2022-02-10	137.30	142.58	136.03	137.12	86.681	4,405,200

← NewerPage 19 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.