Beijing Hotgen Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 128.00 | 137.97 | 122.51 | 123.22 | 123.22 | 5,599,766 |
| 2026-07-21 | 128.96 | 133.50 | 117.59 | 131.54 | 131.54 | 5,118,901 |
| 2026-07-20 | 123.60 | 136.79 | 123.47 | 129.34 | 129.34 | 4,053,364 |
| 2026-07-17 | 139.20 | 143.93 | 124.00 | 127.25 | 127.25 | 5,256,504 |
| 2026-07-16 | 133.21 | 145.00 | 129.16 | 143.00 | 143.00 | 5,749,531 |
| 2026-07-15 | 124.90 | 145.79 | 124.00 | 139.00 | 139.00 | 8,354,192 |
| 2026-07-14 | 115.00 | 125.88 | 114.02 | 125.06 | 125.06 | 4,913,577 |
| 2026-07-13 | 122.60 | 124.13 | 115.58 | 119.49 | 119.49 | 5,599,091 |
| 2026-07-10 | 116.66 | 128.45 | 115.11 | 124.30 | 124.30 | 7,092,594 |
| 2026-07-09 | 112.13 | 124.88 | 112.13 | 119.84 | 119.84 | 6,821,194 |
| 2026-07-08 | 130.00 | 140.97 | 116.36 | 116.80 | 116.80 | 6,666,592 |
| 2026-07-07 | 129.98 | 139.58 | 122.86 | 130.00 | 130.00 | 6,462,943 |
| 2026-07-06 | 115.88 | 143.99 | 115.88 | 135.00 | 135.00 | 9,648,276 |
| 2026-07-03 | 115.78 | 122.99 | 108.01 | 122.97 | 122.97 | 9,654,200 |
| 2026-07-02 | 94.670 | 111.54 | 94.670 | 110.17 | 110.17 | 9,024,755 |
| 2026-07-01 | 86.170 | 93.410 | 80.020 | 93.000 | 93.000 | 5,581,406 |
| 2026-06-30 | 84.330 | 91.610 | 83.600 | 86.600 | 86.600 | 5,058,900 |
| 2026-06-29 | 73.800 | 84.890 | 73.440 | 84.890 | 84.890 | 4,580,734 |
| 2026-06-26 | 79.590 | 80.490 | 75.080 | 75.100 | 75.100 | 1,761,151 |
| 2026-06-25 | 79.000 | 81.450 | 76.020 | 79.590 | 79.590 | 2,630,084 |
| 2026-06-24 | 82.700 | 83.500 | 79.760 | 80.360 | 80.360 | 2,703,233 |
| 2026-06-23 | 81.000 | 83.560 | 79.670 | 82.370 | 82.370 | 3,293,491 |
| 2026-06-22 | 77.000 | 80.400 | 73.450 | 80.400 | 80.400 | 3,093,925 |
| 2026-06-18 | 77.100 | 81.500 | 75.010 | 77.530 | 77.530 | 2,852,403 |
| 2026-06-17 | 77.180 | 77.820 | 75.400 | 76.100 | 76.100 | 1,496,370 |
| 2026-06-16 | 80.860 | 81.250 | 77.280 | 77.970 | 77.970 | 2,230,973 |
| 2026-06-15 | 81.500 | 82.500 | 80.000 | 80.850 | 80.850 | 1,562,542 |
| 2026-06-12 | 79.900 | 82.550 | 78.900 | 81.920 | 81.920 | 2,745,132 |
| 2026-06-11 | 80.100 | 80.480 | 77.500 | 78.950 | 78.950 | 1,334,482 |
| 2026-06-10 | 80.580 | 80.580 | 77.030 | 80.100 | 80.100 | 1,647,576 |
| 2026-06-09 | 78.280 | 81.300 | 77.820 | 79.580 | 79.580 | 1,761,763 |
| 2026-06-08 | 80.600 | 83.800 | 77.030 | 79.270 | 79.270 | 2,030,862 |
| 2026-06-05 | 86.490 | 86.490 | 81.000 | 81.500 | 81.500 | 1,919,203 |
| 2026-06-04 | 82.910 | 86.600 | 81.750 | 83.850 | 83.850 | 1,907,916 |
| 2026-06-03 | 81.050 | 83.830 | 80.500 | 82.800 | 82.800 | 2,302,173 |
| 2026-06-02 | 85.110 | 85.890 | 79.000 | 81.000 | 81.000 | 1,858,842 |
| 2026-06-01 | 90.000 | 91.990 | 85.800 | 85.820 | 85.820 | 1,848,258 |
| 2026-05-29 | 87.100 | 93.980 | 84.500 | 88.640 | 88.640 | 2,201,537 |
| 2026-05-28 | 85.860 | 87.100 | 83.030 | 87.050 | 87.050 | 1,301,862 |
| 2026-05-27 | 84.310 | 88.880 | 84.310 | 85.860 | 85.860 | 1,279,584 |
| 2026-05-26 | 89.560 | 89.560 | 84.810 | 86.070 | 86.070 | 1,226,855 |
| 2026-05-25 | 86.000 | 89.430 | 85.540 | 86.800 | 86.800 | 1,578,884 |
| 2026-05-22 | 89.680 | 91.000 | 83.380 | 84.500 | 84.500 | 2,284,484 |
| 2026-05-21 | 83.500 | 92.000 | 82.970 | 90.150 | 90.150 | 4,080,017 |
| 2026-05-20 | 92.760 | 93.500 | 74.770 | 83.850 | 83.850 | 4,567,982 |
| 2026-05-19 | 93.230 | 94.280 | 91.660 | 92.800 | 92.800 | 1,774,969 |
| 2026-05-18 | 97.000 | 97.000 | 92.500 | 92.990 | 92.990 | 1,771,629 |
| 2026-05-15 | 98.800 | 99.490 | 94.300 | 95.380 | 95.380 | 2,607,844 |
| 2026-05-14 | 100.90 | 102.34 | 98.500 | 98.880 | 98.880 | 1,987,376 |
| 2026-05-13 | 106.68 | 106.90 | 96.660 | 101.44 | 101.44 | 4,465,174 |
| 2026-05-12 | 113.75 | 113.75 | 107.03 | 107.03 | 107.03 | 3,895,393 |
| 2026-05-11 | 111.94 | 115.79 | 109.18 | 113.84 | 113.84 | 3,061,626 |
| 2026-05-08 | 112.80 | 114.56 | 110.87 | 111.91 | 111.91 | 1,293,799 |
| 2026-05-07 | 114.44 | 117.83 | 110.60 | 112.40 | 112.40 | 2,362,079 |
| 2026-05-06 | 111.53 | 115.35 | 111.10 | 114.49 | 114.49 | 1,919,470 |
| 2026-04-30 | 110.89 | 113.89 | 109.08 | 112.20 | 112.20 | 1,931,351 |
| 2026-04-29 | 110.20 | 113.40 | 109.22 | 110.55 | 110.55 | 1,618,774 |
| 2026-04-28 | 110.58 | 114.08 | 109.06 | 110.83 | 110.83 | 2,177,670 |
| 2026-04-27 | 110.00 | 111.71 | 107.90 | 109.70 | 109.70 | 1,392,464 |
| 2026-04-24 | 109.38 | 112.33 | 106.61 | 110.57 | 110.57 | 2,247,234 |
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.