Beijing Hotgen Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 157.00 | 157.88 | 152.05 | 152.44 | 152.44 | 1,455,962 |
| 2026-01-20 | 162.00 | 164.49 | 153.12 | 156.00 | 156.00 | 1,702,152 |
| 2026-01-19 | 169.88 | 169.88 | 162.07 | 162.71 | 162.71 | 2,106,143 |
| 2026-01-16 | 183.00 | 183.00 | 168.60 | 169.40 | 169.40 | 2,966,403 |
| 2026-01-15 | 186.23 | 187.87 | 178.63 | 180.68 | 180.68 | 1,458,809 |
| 2026-01-14 | 185.55 | 192.69 | 182.68 | 188.98 | 188.98 | 1,981,631 |
| 2026-01-13 | 189.70 | 191.99 | 180.87 | 187.55 | 187.55 | 2,219,367 |
| 2026-01-12 | 214.78 | 214.78 | 186.67 | 188.88 | 188.88 | 2,627,826 |
| 2026-01-09 | 191.02 | 208.01 | 190.50 | 205.95 | 205.95 | 2,370,749 |
| 2026-01-08 | 189.90 | 198.99 | 189.90 | 191.98 | 191.98 | 1,710,021 |
| 2026-01-07 | 172.00 | 196.00 | 171.51 | 192.54 | 192.54 | 3,391,261 |
| 2026-01-06 | 173.71 | 176.33 | 171.00 | 172.50 | 172.50 | 1,095,645 |
| 2026-01-05 | 161.87 | 177.49 | 158.40 | 175.30 | 175.30 | 2,478,548 |
| 2025-12-31 | 163.42 | 163.42 | 156.67 | 162.00 | 162.00 | 1,086,522 |
| 2025-12-30 | 161.18 | 162.67 | 159.16 | 161.32 | 161.32 | 1,087,480 |
| 2025-12-29 | 162.80 | 165.49 | 162.08 | 163.41 | 163.41 | 760,703 |
| 2025-12-26 | 166.17 | 166.97 | 160.10 | 165.00 | 165.00 | 1,879,311 |
| 2025-12-25 | 163.80 | 167.80 | 161.10 | 167.00 | 167.00 | 1,448,287 |
| 2025-12-24 | 162.82 | 165.55 | 156.24 | 164.77 | 164.77 | 2,708,739 |
| 2025-12-23 | 168.99 | 174.38 | 165.52 | 166.10 | 166.10 | 928,750 |
| 2025-12-22 | 167.76 | 169.23 | 165.10 | 168.01 | 168.01 | 786,479 |
| 2025-12-19 | 165.50 | 173.84 | 160.30 | 168.34 | 168.34 | 1,981,686 |
| 2025-12-18 | 170.40 | 170.40 | 163.00 | 163.65 | 163.65 | 1,668,314 |
| 2025-12-17 | 172.14 | 174.42 | 165.58 | 170.40 | 170.40 | 1,760,179 |
| 2025-12-16 | 191.05 | 191.05 | 171.44 | 172.38 | 172.38 | 2,585,386 |
| 2025-12-15 | 201.00 | 202.98 | 190.01 | 190.06 | 190.06 | 1,817,123 |
| 2025-12-12 | 195.49 | 201.98 | 189.00 | 201.60 | 201.60 | 3,702,167 |
| 2025-12-11 | 190.16 | 199.88 | 185.18 | 195.73 | 195.73 | 2,785,885 |
| 2025-12-10 | 183.00 | 195.60 | 180.68 | 190.16 | 190.16 | 2,706,217 |
| 2025-12-09 | 181.00 | 185.80 | 179.02 | 182.80 | 182.80 | 1,232,390 |
| 2025-12-08 | 172.56 | 185.99 | 171.00 | 181.00 | 181.00 | 2,396,826 |
| 2025-12-05 | 179.00 | 179.51 | 168.70 | 172.56 | 172.56 | 1,799,828 |
| 2025-12-04 | 181.10 | 183.87 | 175.20 | 179.52 | 179.52 | 1,619,104 |
| 2025-12-03 | 176.00 | 191.00 | 176.00 | 183.30 | 183.30 | 3,290,010 |
| 2025-12-02 | 178.00 | 188.50 | 175.50 | 178.80 | 178.80 | 2,724,451 |
| 2025-12-01 | 175.00 | 176.00 | 162.51 | 174.99 | 174.99 | 3,298,453 |
| 2025-11-28 | 178.51 | 180.00 | 166.36 | 175.00 | 175.00 | 2,029,817 |
| 2025-11-27 | 175.12 | 180.00 | 174.17 | 175.01 | 175.01 | 1,447,073 |
| 2025-11-26 | 178.18 | 185.65 | 175.00 | 177.17 | 177.17 | 2,189,364 |
| 2025-11-25 | 172.08 | 181.00 | 168.08 | 177.00 | 177.00 | 2,331,882 |
| 2025-11-24 | 165.77 | 173.70 | 163.61 | 171.99 | 171.99 | 2,057,062 |
| 2025-11-21 | 171.42 | 171.42 | 163.34 | 164.39 | 164.39 | 1,569,063 |
| 2025-11-20 | 170.40 | 172.20 | 165.58 | 168.06 | 168.06 | 1,382,863 |
| 2025-11-19 | 172.96 | 172.96 | 163.00 | 169.03 | 169.03 | 1,992,183 |
| 2025-11-18 | 171.60 | 176.80 | 168.40 | 172.00 | 172.00 | 1,789,939 |
| 2025-11-17 | 170.12 | 174.54 | 165.85 | 171.30 | 171.30 | 2,418,323 |
| 2025-11-14 | 167.84 | 179.59 | 165.30 | 173.68 | 173.68 | 5,073,790 |
| 2025-11-13 | 150.18 | 173.35 | 148.27 | 170.15 | 170.15 | 5,940,200 |
| 2025-11-12 | 145.78 | 158.28 | 144.97 | 152.79 | 152.79 | 5,262,441 |
| 2025-11-11 | 143.85 | 144.94 | 138.58 | 141.60 | 141.60 | 1,919,093 |
| 2025-11-10 | 138.00 | 144.44 | 137.00 | 144.29 | 144.29 | 2,920,137 |
| 2025-11-07 | 139.68 | 142.59 | 134.38 | 136.25 | 136.25 | 2,786,693 |
| 2025-11-06 | 137.60 | 140.57 | 134.00 | 139.80 | 139.80 | 2,894,858 |
| 2025-11-05 | 139.57 | 141.96 | 136.51 | 139.70 | 139.70 | 2,640,467 |
| 2025-11-04 | 157.46 | 157.66 | 139.00 | 140.65 | 140.65 | 5,188,482 |
| 2025-11-03 | 163.20 | 163.52 | 150.50 | 156.70 | 156.70 | 2,885,300 |
| 2025-10-31 | 149.40 | 161.20 | 146.50 | 160.00 | 160.00 | 6,300,011 |
| 2025-10-30 | 154.62 | 154.62 | 146.99 | 147.20 | 147.20 | 3,106,680 |
| 2025-10-29 | 156.15 | 157.88 | 151.80 | 154.62 | 154.62 | 2,156,530 |
| 2025-10-28 | 159.00 | 161.49 | 154.63 | 156.15 | 156.15 | 1,496,044 |
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.