Beijing Hotgen Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	136.01	141.98	131.76	138.39	87.484	5,261,219
2022-02-08	133.26	138.20	131.74	138.16	87.339	3,859,424
2022-02-07	140.50	140.50	122.00	134.03	84.728	5,344,636
2022-01-28	143.54	145.93	138.00	138.50	87.554	5,172,600
2022-01-27	145.37	149.85	140.28	143.28	90.575	6,335,159
2022-01-26	142.89	146.56	139.11	143.37	90.632	4,696,001
2022-01-25	144.30	150.92	140.09	140.58	88.869	5,515,382
2022-01-24	141.95	145.67	138.10	143.65	90.809	5,781,242
2022-01-21	164.88	164.96	136.00	143.56	90.752	10,439,359
2022-01-20	179.90	186.66	163.99	169.88	107.39	10,824,071
2022-01-19	170.50	184.55	170.50	177.30	112.08	8,813,775
2022-01-18	201.60	201.60	171.00	174.57	110.36	13,070,210
2022-01-17	242.00	244.00	200.11	208.80	131.99	13,301,297
2022-01-14	197.50	239.64	193.60	239.64	151.49	13,492,739
2022-01-13	206.60	222.66	190.04	199.70	126.24	12,692,192
2022-01-12	183.00	209.88	176.87	206.49	130.53	12,921,120
2022-01-11	175.36	201.30	163.10	185.00	116.95	14,445,201
2022-01-10	170.00	185.00	168.00	175.00	110.63	12,776,286
2022-01-07	142.00	156.56	142.00	156.56	98.970	9,651,700
2022-01-06	126.00	134.22	125.00	130.47	82.477	6,898,789
2022-01-05	115.90	126.38	112.68	125.58	79.386	7,218,193
2022-01-04	116.21	119.46	115.41	115.50	73.014	2,942,623
2021-12-31	119.00	121.88	113.91	116.15	73.425	4,410,024
2021-12-30	121.00	123.50	117.37	119.70	75.669	5,836,374
2021-12-29	112.50	118.58	111.70	116.18	73.444	4,389,617
2021-12-28	112.97	114.42	110.00	113.29	71.617	2,327,452
2021-12-27	110.00	114.49	110.00	111.42	70.435	2,101,398
2021-12-24	109.36	111.78	106.90	109.97	69.518	2,362,928
2021-12-23	112.87	113.44	109.10	109.85	69.442	2,052,255
2021-12-22	112.35	114.58	111.60	113.16	71.535	1,748,060
2021-12-21	115.87	115.95	111.38	112.29	70.985	2,564,692
2021-12-20	113.80	117.70	113.23	115.15	72.793	4,446,113
2021-12-17	109.94	111.99	108.78	110.29	69.721	1,902,833
2021-12-16	111.00	113.85	110.23	110.41	69.796	1,813,772
2021-12-15	117.20	117.30	111.87	112.73	71.263	2,596,285
2021-12-14	112.40	117.30	111.30	116.23	73.476	3,570,029
2021-12-13	109.40	110.88	109.00	110.42	69.803	1,793,225
2021-12-10	109.96	110.98	108.36	108.79	68.772	1,524,845
2021-12-09	108.75	111.35	108.01	109.43	69.177	1,834,504
2021-12-08	108.00	109.99	107.61	108.80	68.779	1,835,746
2021-12-07	110.12	111.55	106.50	107.78	68.134	2,181,921
2021-12-06	113.00	114.13	110.00	110.02	69.550	2,721,628
2021-12-03	114.00	115.80	112.60	114.21	72.199	2,363,463
2021-12-02	117.92	119.53	115.11	115.21	72.831	2,468,156
2021-12-01	123.88	123.98	116.50	116.53	73.665	5,513,793
2021-11-30	124.05	127.60	121.10	125.75	79.494	6,530,702
2021-11-29	129.00	134.56	122.51	124.10	78.451	8,354,237
2021-11-26	116.80	118.78	112.30	115.96	73.305	4,967,264
2021-11-25	113.15	119.98	110.06	117.00	73.962	6,365,508
2021-11-24	108.27	113.33	107.50	110.59	69.910	5,554,040
2021-11-23	99.500	113.99	97.210	109.74	69.373	7,709,882
2021-11-22	97.400	99.560	96.980	98.900	62.520	2,489,638
2021-11-19	96.720	97.200	95.100	96.630	61.085	1,179,679
2021-11-18	98.270	99.880	95.850	96.000	60.687	1,961,248
2021-11-17	98.800	99.700	96.600	98.000	61.951	2,230,990
2021-11-16	100.86	101.48	98.080	98.810	62.463	2,361,961
2021-11-15	97.400	105.00	97.000	100.45	63.500	4,482,723
2021-11-12	94.600	96.680	94.600	96.460	60.978	2,166,110
2021-11-11	94.500	95.250	93.600	94.680	59.853	1,911,118
2021-11-10	93.260	95.500	90.710	94.450	59.707	3,065,957

← NewerPage 20 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.