Beijing Hotgen Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 113.51 | 114.45 | 108.80 | 109.92 | 109.92 | 1,724,084 |
| 2026-04-22 | 114.84 | 115.60 | 110.38 | 114.98 | 114.98 | 2,176,752 |
| 2026-04-21 | 120.08 | 121.60 | 113.77 | 114.85 | 114.85 | 2,575,286 |
| 2026-04-20 | 122.13 | 123.87 | 120.00 | 120.24 | 120.24 | 1,790,025 |
| 2026-04-17 | 125.96 | 125.96 | 121.00 | 122.88 | 122.88 | 2,532,695 |
| 2026-04-16 | 124.10 | 126.20 | 121.00 | 125.40 | 125.40 | 2,400,705 |
| 2026-04-15 | 121.98 | 127.86 | 117.36 | 126.25 | 126.25 | 4,305,345 |
| 2026-04-14 | 121.19 | 121.50 | 115.69 | 120.51 | 120.51 | 2,515,684 |
| 2026-04-13 | 121.66 | 122.60 | 118.00 | 119.96 | 119.96 | 1,956,093 |
| 2026-04-10 | 118.91 | 125.55 | 117.07 | 122.72 | 122.72 | 3,155,361 |
| 2026-04-09 | 124.98 | 128.40 | 119.21 | 120.18 | 120.18 | 3,598,582 |
| 2026-04-08 | 127.97 | 129.00 | 123.16 | 124.10 | 124.10 | 3,344,975 |
| 2026-04-07 | 131.50 | 133.00 | 124.00 | 126.00 | 126.00 | 2,685,177 |
| 2026-04-03 | 133.01 | 135.00 | 128.50 | 131.03 | 131.03 | 3,405,958 |
| 2026-04-02 | 134.98 | 140.50 | 132.80 | 136.17 | 136.17 | 4,146,159 |
| 2026-04-01 | 122.00 | 140.98 | 121.77 | 137.51 | 137.51 | 6,523,490 |
| 2026-03-31 | 125.20 | 128.99 | 121.53 | 122.30 | 122.30 | 2,915,831 |
| 2026-03-30 | 127.29 | 131.72 | 123.97 | 125.21 | 125.21 | 5,045,482 |
| 2026-03-27 | 109.08 | 132.13 | 107.57 | 132.13 | 132.13 | 5,352,064 |
| 2026-03-26 | 113.83 | 115.68 | 109.21 | 110.11 | 110.11 | 1,357,789 |
| 2026-03-25 | 112.00 | 119.39 | 111.44 | 114.65 | 114.65 | 2,002,003 |
| 2026-03-24 | 110.88 | 111.92 | 106.99 | 109.61 | 109.61 | 1,784,920 |
| 2026-03-23 | 111.11 | 112.80 | 105.67 | 106.88 | 106.88 | 1,416,857 |
| 2026-03-20 | 120.81 | 122.45 | 113.00 | 113.44 | 113.44 | 2,419,349 |
| 2026-03-19 | 123.21 | 124.64 | 120.60 | 121.29 | 121.29 | 1,053,725 |
| 2026-03-18 | 125.97 | 126.65 | 122.63 | 123.88 | 123.88 | 1,445,542 |
| 2026-03-17 | 124.57 | 134.00 | 123.60 | 125.96 | 125.96 | 1,891,515 |
| 2026-03-16 | 123.80 | 127.86 | 123.16 | 125.13 | 125.13 | 1,294,165 |
| 2026-03-13 | 125.97 | 131.25 | 124.11 | 124.14 | 124.14 | 2,076,597 |
| 2026-03-12 | 136.39 | 136.39 | 123.80 | 128.00 | 128.00 | 2,550,437 |
| 2026-03-11 | 136.97 | 139.33 | 135.00 | 136.50 | 136.50 | 1,373,190 |
| 2026-03-10 | 133.76 | 137.79 | 133.34 | 136.21 | 136.21 | 1,351,723 |
| 2026-03-09 | 133.14 | 134.24 | 130.02 | 132.50 | 132.50 | 1,301,724 |
| 2026-03-06 | 126.00 | 137.36 | 126.00 | 134.00 | 134.00 | 2,932,061 |
| 2026-03-05 | 123.27 | 127.46 | 121.43 | 126.97 | 126.97 | 1,638,032 |
| 2026-03-04 | 124.20 | 125.13 | 120.58 | 121.32 | 121.32 | 1,153,250 |
| 2026-03-03 | 125.50 | 127.76 | 121.98 | 124.77 | 124.77 | 1,921,182 |
| 2026-03-02 | 126.12 | 131.50 | 124.88 | 125.56 | 125.56 | 1,421,097 |
| 2026-02-27 | 125.98 | 127.18 | 123.71 | 126.70 | 126.70 | 1,170,969 |
| 2026-02-26 | 134.87 | 134.98 | 125.16 | 126.60 | 126.60 | 2,483,769 |
| 2026-02-25 | 134.84 | 135.57 | 133.50 | 133.93 | 133.93 | 965,121 |
| 2026-02-24 | 138.17 | 138.79 | 134.00 | 135.03 | 135.03 | 985,126 |
| 2026-02-13 | 138.72 | 141.80 | 136.51 | 136.75 | 136.75 | 999,513 |
| 2026-02-12 | 139.31 | 141.14 | 137.71 | 138.25 | 138.25 | 1,064,326 |
| 2026-02-11 | 143.50 | 145.99 | 139.67 | 140.43 | 140.43 | 1,342,821 |
| 2026-02-10 | 139.81 | 147.96 | 137.73 | 144.20 | 144.20 | 2,044,426 |
| 2026-02-09 | 137.44 | 141.97 | 136.06 | 139.39 | 139.39 | 1,969,801 |
| 2026-02-06 | 135.08 | 141.28 | 132.91 | 136.05 | 136.05 | 1,784,145 |
| 2026-02-05 | 137.00 | 138.71 | 135.40 | 136.17 | 136.17 | 832,985 |
| 2026-02-04 | 139.82 | 139.82 | 134.13 | 136.96 | 136.96 | 1,901,581 |
| 2026-02-03 | 138.86 | 140.90 | 136.12 | 139.80 | 139.80 | 1,729,610 |
| 2026-02-02 | 143.07 | 145.00 | 137.50 | 137.64 | 137.64 | 1,503,353 |
| 2026-01-30 | 146.20 | 151.00 | 143.49 | 145.43 | 145.43 | 1,581,495 |
| 2026-01-29 | 150.00 | 150.20 | 143.00 | 143.62 | 143.62 | 1,399,265 |
| 2026-01-28 | 153.02 | 153.89 | 149.06 | 149.85 | 149.85 | 1,012,606 |
| 2026-01-27 | 148.08 | 154.99 | 147.20 | 153.02 | 153.02 | 2,377,903 |
| 2026-01-26 | 155.20 | 155.90 | 144.45 | 147.44 | 147.44 | 2,747,394 |
| 2026-01-23 | 149.00 | 154.77 | 147.11 | 154.63 | 154.63 | 1,903,050 |
| 2026-01-22 | 152.57 | 153.96 | 148.12 | 149.00 | 149.00 | 1,495,693 |
| 2026-01-21 | 157.00 | 157.88 | 152.05 | 152.44 | 152.44 | 1,455,962 |
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.