Beijing Hotgen Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 186.10 | 192.48 | 181.05 | 181.88 | 181.88 | 1,938,382 |
| 2025-07-24 | 184.12 | 190.53 | 184.12 | 189.50 | 189.50 | 1,796,727 |
| 2025-07-23 | 193.99 | 195.00 | 182.00 | 184.12 | 184.12 | 2,712,373 |
| 2025-07-22 | 191.00 | 205.00 | 189.01 | 194.01 | 194.01 | 3,174,692 |
| 2025-07-21 | 195.00 | 197.67 | 188.05 | 191.79 | 191.79 | 2,502,687 |
| 2025-07-18 | 199.70 | 205.05 | 191.50 | 199.00 | 199.00 | 2,266,040 |
| 2025-07-17 | 191.50 | 207.00 | 189.70 | 200.00 | 200.00 | 3,484,390 |
| 2025-07-16 | 188.80 | 193.50 | 183.51 | 193.01 | 193.01 | 2,053,470 |
| 2025-07-15 | 182.73 | 192.88 | 178.98 | 191.50 | 191.50 | 2,844,087 |
| 2025-07-14 | 184.06 | 186.99 | 178.50 | 183.40 | 183.40 | 2,053,805 |
| 2025-07-11 | 189.78 | 190.24 | 183.00 | 187.00 | 187.00 | 2,472,947 |
| 2025-07-10 | 185.00 | 197.38 | 184.00 | 189.90 | 189.90 | 3,432,558 |
| 2025-07-09 | 174.00 | 184.00 | 170.60 | 184.00 | 184.00 | 4,116,591 |
| 2025-07-08 | 179.00 | 184.67 | 170.42 | 173.64 | 173.64 | 3,930,060 |
| 2025-07-07 | 191.74 | 193.02 | 179.16 | 182.85 | 182.85 | 3,930,421 |
| 2025-07-04 | 169.81 | 194.81 | 169.81 | 194.81 | 194.81 | 5,263,796 |
| 2025-07-03 | 147.07 | 164.99 | 143.78 | 162.34 | 162.34 | 3,769,403 |
| 2025-07-02 | 156.91 | 156.91 | 145.11 | 147.07 | 147.07 | 3,257,569 |
| 2025-07-01 | 140.14 | 158.60 | 136.70 | 156.40 | 156.40 | 4,560,875 |
| 2025-06-30 | 135.00 | 140.50 | 133.02 | 140.14 | 140.14 | 2,347,853 |
| 2025-06-27 | 136.00 | 139.40 | 133.95 | 135.00 | 135.00 | 2,097,508 |
| 2025-06-26 | 130.01 | 139.97 | 123.00 | 137.30 | 137.30 | 4,612,714 |
| 2025-06-25 | 142.99 | 147.02 | 136.50 | 137.20 | 137.20 | 3,153,474 |
| 2025-06-24 | 143.88 | 147.57 | 141.08 | 144.56 | 144.56 | 2,809,962 |
| 2025-06-23 | 133.78 | 144.49 | 131.88 | 143.80 | 143.80 | 3,394,352 |
| 2025-06-20 | 136.65 | 138.60 | 131.89 | 133.14 | 133.14 | 2,234,512 |
| 2025-06-19 | 140.42 | 147.80 | 135.11 | 135.27 | 135.27 | 2,719,416 |
| 2025-06-18 | 140.60 | 141.30 | 135.57 | 140.99 | 140.99 | 2,252,397 |
| 2025-06-17 | 150.00 | 151.68 | 136.99 | 138.60 | 138.60 | 4,702,888 |
| 2025-06-16 | 149.93 | 153.85 | 147.01 | 149.40 | 149.40 | 2,230,327 |
| 2025-06-13 | 154.27 | 154.98 | 145.85 | 149.37 | 149.37 | 3,624,170 |
| 2025-06-12 | 155.00 | 162.20 | 148.01 | 156.66 | 156.66 | 4,101,292 |
| 2025-06-11 | 158.99 | 159.29 | 150.49 | 156.16 | 156.16 | 2,653,823 |
| 2025-06-10 | 158.00 | 164.28 | 156.00 | 158.00 | 158.00 | 3,959,073 |
| 2025-06-09 | 134.10 | 163.68 | 131.51 | 161.15 | 161.15 | 5,944,966 |
| 2025-06-06 | 141.00 | 142.50 | 130.50 | 136.40 | 136.40 | 4,745,545 |
| 2025-06-05 | 141.08 | 146.99 | 137.10 | 141.50 | 141.50 | 3,440,848 |
| 2025-06-04 | 130.13 | 140.00 | 130.01 | 136.31 | 136.31 | 3,335,284 |
| 2025-06-03 | 125.00 | 133.34 | 125.00 | 132.00 | 132.00 | 4,021,097 |
| 2025-05-30 | 121.20 | 138.88 | 120.00 | 124.52 | 124.52 | 5,926,873 |
| 2025-05-29 | 113.00 | 121.70 | 110.00 | 121.70 | 121.70 | 4,278,118 |
| 2025-05-28 | 119.82 | 120.99 | 111.26 | 111.50 | 111.50 | 3,770,590 |
| 2025-05-27 | 121.72 | 125.00 | 112.99 | 122.20 | 122.20 | 3,862,341 |
| 2025-05-26 | 126.00 | 126.00 | 117.53 | 120.02 | 120.02 | 2,791,392 |
| 2025-05-23 | 127.23 | 129.49 | 123.00 | 125.25 | 125.25 | 2,650,800 |
| 2025-05-22 | 118.00 | 128.84 | 116.11 | 126.97 | 126.97 | 3,716,288 |
| 2025-05-21 | 113.74 | 120.99 | 111.67 | 120.73 | 120.73 | 4,060,101 |
| 2025-05-20 | 115.00 | 119.02 | 113.11 | 113.73 | 113.73 | 5,520,419 |
| 2025-05-19 | 108.20 | 110.50 | 106.39 | 109.88 | 109.88 | 3,588,391 |
| 2025-05-16 | 98.790 | 112.00 | 97.850 | 110.95 | 110.95 | 6,105,774 |
| 2025-05-15 | 101.02 | 101.05 | 97.810 | 98.980 | 98.980 | 2,677,407 |
| 2025-05-14 | 105.99 | 106.40 | 100.33 | 101.67 | 101.67 | 3,444,393 |
| 2025-05-13 | 104.00 | 107.66 | 101.43 | 105.98 | 105.98 | 3,680,528 |
| 2025-05-12 | 106.00 | 108.00 | 101.20 | 103.50 | 103.50 | 3,773,778 |
| 2025-05-09 | 109.00 | 114.81 | 108.31 | 109.40 | 109.40 | 3,298,592 |
| 2025-05-08 | 115.00 | 117.77 | 107.60 | 109.60 | 109.60 | 3,825,248 |
| 2025-05-07 | 118.25 | 119.80 | 113.68 | 116.27 | 116.27 | 2,407,149 |
| 2025-05-06 | 125.00 | 126.30 | 113.00 | 118.35 | 118.35 | 3,663,039 |
| 2025-04-30 | 125.00 | 127.50 | 123.00 | 123.50 | 123.50 | 1,888,623 |
| 2025-04-29 | 127.86 | 129.50 | 124.67 | 125.00 | 125.00 | 1,927,725 |
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.