Beijing Hotgen Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 158.01 | 163.66 | 154.70 | 157.20 | 157.20 | 3,107,552 |
| 2025-10-24 | 160.00 | 162.79 | 155.35 | 160.46 | 160.46 | 3,125,110 |
| 2025-10-23 | 178.16 | 185.00 | 162.37 | 165.15 | 165.15 | 4,490,667 |
| 2025-10-22 | 178.00 | 190.56 | 170.24 | 172.16 | 172.16 | 2,676,243 |
| 2025-10-21 | 177.00 | 181.63 | 174.50 | 177.17 | 177.17 | 1,722,252 |
| 2025-10-20 | 180.84 | 183.88 | 169.00 | 177.83 | 177.83 | 2,643,517 |
| 2025-10-17 | 180.08 | 188.88 | 180.03 | 182.28 | 182.28 | 3,814,357 |
| 2025-10-16 | 171.70 | 185.58 | 165.62 | 177.32 | 177.32 | 3,741,591 |
| 2025-10-15 | 159.68 | 175.00 | 159.00 | 170.79 | 170.79 | 3,473,417 |
| 2025-10-14 | 166.71 | 167.00 | 158.69 | 159.68 | 159.68 | 1,439,307 |
| 2025-10-13 | 158.01 | 169.86 | 158.00 | 164.32 | 164.32 | 2,122,902 |
| 2025-10-10 | 163.99 | 170.95 | 161.16 | 162.00 | 162.00 | 2,584,948 |
| 2025-10-09 | 169.92 | 175.68 | 161.01 | 162.32 | 162.32 | 3,114,873 |
| 2025-09-30 | 169.31 | 171.70 | 167.18 | 169.92 | 169.92 | 1,391,551 |
| 2025-09-29 | 168.00 | 171.00 | 165.28 | 169.77 | 169.77 | 1,774,421 |
| 2025-09-26 | 170.00 | 174.67 | 162.67 | 169.00 | 169.00 | 2,531,208 |
| 2025-09-25 | 188.32 | 193.00 | 172.80 | 173.65 | 173.65 | 4,238,676 |
| 2025-09-24 | 179.19 | 189.83 | 176.34 | 187.10 | 187.10 | 3,933,882 |
| 2025-09-23 | 177.11 | 184.00 | 173.63 | 179.34 | 179.34 | 1,913,684 |
| 2025-09-22 | 173.58 | 186.83 | 172.86 | 181.84 | 181.84 | 3,108,113 |
| 2025-09-19 | 180.99 | 182.51 | 168.00 | 173.89 | 173.89 | 3,057,861 |
| 2025-09-18 | 181.72 | 189.37 | 175.12 | 178.08 | 178.08 | 2,501,456 |
| 2025-09-17 | 185.00 | 187.91 | 179.20 | 181.18 | 181.18 | 2,337,664 |
| 2025-09-16 | 190.98 | 196.46 | 185.11 | 185.89 | 185.89 | 2,555,471 |
| 2025-09-15 | 191.07 | 202.71 | 188.88 | 193.33 | 193.33 | 3,684,265 |
| 2025-09-12 | 195.80 | 201.00 | 191.63 | 193.02 | 193.02 | 3,128,607 |
| 2025-09-11 | 168.90 | 202.47 | 160.00 | 195.60 | 195.60 | 6,160,810 |
| 2025-09-10 | 175.65 | 181.00 | 173.50 | 175.59 | 175.59 | 2,033,906 |
| 2025-09-09 | 176.02 | 186.56 | 175.00 | 176.60 | 176.60 | 3,137,216 |
| 2025-09-08 | 188.20 | 190.89 | 173.37 | 176.00 | 176.00 | 4,690,489 |
| 2025-09-05 | 190.86 | 195.00 | 181.60 | 190.88 | 190.88 | 3,574,489 |
| 2025-09-04 | 199.80 | 205.00 | 188.69 | 191.38 | 191.38 | 2,538,924 |
| 2025-09-03 | 189.05 | 205.13 | 187.62 | 196.26 | 196.26 | 4,397,296 |
| 2025-09-02 | 203.00 | 210.00 | 184.00 | 186.79 | 186.79 | 4,565,392 |
| 2025-09-01 | 207.00 | 218.49 | 200.81 | 204.63 | 204.63 | 3,383,495 |
| 2025-08-29 | 208.97 | 214.14 | 199.22 | 208.68 | 208.68 | 3,629,260 |
| 2025-08-28 | 204.56 | 218.83 | 186.35 | 210.01 | 210.01 | 5,329,723 |
| 2025-08-27 | 230.15 | 235.00 | 201.08 | 211.99 | 211.99 | 4,490,604 |
| 2025-08-26 | 240.83 | 249.89 | 230.16 | 236.79 | 236.79 | 2,291,840 |
| 2025-08-25 | 230.30 | 249.76 | 226.00 | 245.83 | 245.83 | 2,498,926 |
| 2025-08-22 | 236.00 | 236.20 | 224.26 | 230.30 | 230.30 | 1,801,471 |
| 2025-08-21 | 222.64 | 239.35 | 222.50 | 237.62 | 237.62 | 2,515,415 |
| 2025-08-20 | 228.21 | 229.27 | 216.58 | 222.50 | 222.50 | 2,318,580 |
| 2025-08-19 | 227.51 | 247.90 | 226.80 | 233.25 | 233.25 | 2,759,530 |
| 2025-08-18 | 228.00 | 234.94 | 220.28 | 227.47 | 227.47 | 2,759,308 |
| 2025-08-15 | 224.00 | 232.50 | 218.05 | 227.50 | 227.50 | 2,064,492 |
| 2025-08-14 | 230.41 | 238.00 | 227.50 | 228.30 | 228.30 | 1,314,245 |
| 2025-08-13 | 224.05 | 239.35 | 224.05 | 232.61 | 232.61 | 2,338,675 |
| 2025-08-12 | 232.00 | 243.48 | 224.05 | 229.37 | 229.37 | 2,155,905 |
| 2025-08-11 | 235.00 | 249.00 | 228.50 | 233.75 | 233.75 | 2,249,201 |
| 2025-08-08 | 234.63 | 245.00 | 227.32 | 243.02 | 243.02 | 2,197,532 |
| 2025-08-07 | 250.66 | 262.22 | 233.01 | 237.00 | 237.00 | 3,298,223 |
| 2025-08-06 | 232.81 | 259.90 | 232.81 | 250.80 | 250.80 | 3,280,197 |
| 2025-08-05 | 228.50 | 231.60 | 210.00 | 226.00 | 226.00 | 2,718,663 |
| 2025-08-04 | 210.00 | 231.98 | 204.00 | 223.21 | 223.21 | 2,837,857 |
| 2025-08-01 | 196.20 | 231.00 | 193.66 | 216.50 | 216.50 | 4,403,657 |
| 2025-07-31 | 192.40 | 203.99 | 188.98 | 195.00 | 195.00 | 2,771,920 |
| 2025-07-30 | 197.88 | 200.09 | 188.00 | 189.95 | 189.95 | 1,777,611 |
| 2025-07-29 | 198.00 | 200.21 | 189.48 | 198.20 | 198.20 | 2,908,395 |
| 2025-07-28 | 183.00 | 197.15 | 182.20 | 194.39 | 194.39 | 2,608,033 |
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.