Beijing Hotgen Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	127.30	131.80	122.51	128.48	128.48	2,015,507
2025-04-25	134.10	136.00	127.09	127.38	127.38	2,343,178
2025-04-24	137.09	142.00	127.00	138.80	138.80	3,584,330
2025-04-23	139.00	142.00	134.37	137.90	137.90	2,026,113
2025-04-22	128.50	142.00	127.50	141.10	141.10	2,597,931
2025-04-21	121.37	132.50	116.00	129.75	129.75	2,889,573
2025-04-18	114.88	121.50	112.26	121.50	121.50	2,513,225
2025-04-17	115.90	121.30	115.00	115.11	115.11	2,029,815
2025-04-16	120.00	125.20	115.22	117.54	117.54	1,834,814
2025-04-15	112.76	127.40	112.76	120.74	120.74	2,915,918
2025-04-14	111.75	120.59	111.75	114.60	114.60	2,732,333
2025-04-11	106.80	112.84	106.30	111.25	111.25	2,163,380
2025-04-10	99.800	110.00	99.300	110.00	110.00	3,021,301
2025-04-09	91.020	97.280	80.590	96.980	96.980	3,571,735
2025-04-08	96.910	100.98	91.880	94.080	94.080	3,222,294
2025-04-07	95.000	97.900	90.190	96.000	96.000	3,658,540
2025-04-03	110.50	112.80	104.52	107.28	107.28	2,606,931
2025-04-02	109.75	120.00	107.20	111.10	111.10	3,717,088
2025-04-01	95.330	113.60	93.630	111.00	111.00	4,038,169
2025-03-31	94.000	96.600	92.650	95.520	95.520	1,867,468
2025-03-28	91.650	99.800	91.020	96.510	96.510	3,796,421
2025-03-27	84.000	93.630	83.310	91.950	91.950	2,577,950
2025-03-26	83.090	85.950	82.780	85.010	85.010	983,714
2025-03-25	88.390	89.480	83.160	83.180	83.180	1,735,089
2025-03-24	85.740	91.190	84.000	90.100	90.100	2,963,409
2025-03-21	86.570	96.000	85.500	91.330	91.330	3,266,033
2025-03-20	85.000	88.490	83.250	87.720	87.720	2,707,761
2025-03-19	86.990	95.880	85.070	86.400	86.400	6,274,316
2025-03-18	80.640	82.940	79.810	81.500	81.500	2,290,559
2025-03-17	83.000	83.200	78.320	80.080	80.080	2,820,805
2025-03-14	82.170	83.400	80.770	83.240	83.240	1,936,875
2025-03-13	84.000	85.900	80.790	82.000	82.000	2,743,570
2025-03-12	90.000	91.900	82.010	84.210	84.210	4,203,489
2025-03-11	89.280	93.900	87.330	91.260	91.260	2,253,992
2025-03-10	93.000	96.080	88.180	90.510	90.510	2,640,022
2025-03-07	85.720	99.180	85.000	93.300	93.300	5,054,459
2025-03-06	71.680	86.180	70.340	85.720	85.720	5,365,563
2025-03-05	69.010	72.880	68.500	71.830	71.830	3,110,520
2025-03-04	68.000	70.490	66.030	70.310	70.310	3,621,761
2025-03-03	68.900	73.450	68.900	69.330	69.330	4,170,574
2025-02-28	62.670	68.300	62.300	67.300	67.300	5,361,203
2025-02-27	57.520	65.000	57.110	63.300	63.300	6,043,927
2025-02-26	59.300	60.120	57.000	57.320	57.320	1,639,827
2025-02-25	59.110	61.000	59.070	59.530	59.530	1,096,049
2025-02-24	61.190	61.300	59.500	60.070	60.070	1,506,152
2025-02-21	58.300	61.500	58.300	60.350	60.350	2,114,132
2025-02-20	58.310	60.990	57.870	58.760	58.760	2,085,483
2025-02-19	60.000	60.000	56.690	58.490	58.490	2,789,319
2025-02-18	63.300	63.860	58.500	59.430	59.430	3,341,312
2025-02-17	63.680	67.500	62.950	64.280	64.280	2,312,023
2025-02-14	65.410	67.000	62.880	63.470	63.470	2,966,011
2025-02-13	63.750	69.200	62.690	66.200	66.200	4,041,145
2025-02-12	64.220	64.800	62.370	63.780	63.780	1,446,808
2025-02-11	65.740	65.900	64.010	64.220	64.220	1,502,670
2025-02-10	64.510	66.910	64.080	66.400	66.400	1,684,920
2025-02-07	63.580	69.000	63.000	64.950	64.950	2,580,424
2025-02-06	61.970	65.070	61.200	63.770	63.770	2,118,829
2025-02-05	67.660	67.660	62.000	62.800	62.800	1,726,119
2025-01-27	67.940	68.000	65.800	67.000	67.000	982,560
2025-01-24	64.700	68.140	64.330	67.000	67.000	1,419,387

← NewerPage 7 of 21 · 1,219 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.