Beijing Hotgen Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	70.300	70.500	64.200	65.930	65.930	2,893,974
2025-01-22	71.000	73.800	68.880	69.880	69.880	2,294,161
2025-01-21	68.590	71.500	67.480	70.990	70.990	2,281,127
2025-01-20	68.620	69.690	67.210	68.600	68.600	1,774,353
2025-01-17	67.000	69.350	66.180	67.400	67.400	1,836,469
2025-01-16	67.480	69.900	66.500	67.020	67.020	1,694,651
2025-01-15	70.000	70.790	65.210	67.500	67.500	3,331,524
2025-01-14	69.530	71.630	68.500	70.200	70.200	2,997,119
2025-01-13	67.470	72.470	64.520	69.670	69.670	3,384,094
2025-01-10	70.500	72.080	66.410	66.480	66.480	3,396,583
2025-01-09	73.270	76.500	70.460	72.080	72.080	3,227,079
2025-01-08	73.980	80.900	73.200	74.000	74.000	4,201,081
2025-01-07	69.250	77.770	68.680	76.600	76.600	4,812,283
2025-01-06	69.000	70.470	65.000	67.950	67.950	2,912,410
2025-01-03	62.710	72.270	60.280	67.900	67.900	5,478,999
2025-01-02	61.600	65.660	60.000	62.270	62.270	3,396,579
2024-12-31	60.890	63.660	59.500	61.840	61.840	3,033,323
2024-12-30	61.000	61.820	58.620	59.800	59.800	2,621,798
2024-12-27	61.000	61.800	59.530	60.880	60.880	1,821,328
2024-12-26	61.120	62.490	59.500	61.200	61.200	1,949,904
2024-12-25	60.200	62.480	58.680	61.120	61.120	2,965,559
2024-12-24	60.000	60.900	58.530	60.450	60.450	2,165,075
2024-12-23	58.560	63.820	56.510	61.120	61.120	4,365,976
2024-12-20	52.430	60.050	52.430	58.560	58.560	5,091,276
2024-12-19	52.960	54.670	52.110	52.430	52.430	1,885,962
2024-12-18	53.500	54.990	52.100	53.610	53.610	2,548,214
2024-12-17	56.280	56.440	51.500	54.270	54.270	3,869,921
2024-12-16	55.000	56.890	55.000	56.280	56.280	2,845,777
2024-12-13	59.000	61.000	55.560	55.830	55.830	4,043,311
2024-12-12	59.460	60.840	57.680	59.690	59.690	3,165,065
2024-12-11	58.100	64.000	57.570	59.470	59.470	4,124,640
2024-12-10	60.000	62.390	58.360	59.490	59.490	4,396,420
2024-12-09	64.840	64.840	58.000	59.900	59.900	5,570,280
2024-12-06	55.000	66.500	54.230	62.580	62.580	8,687,623
2024-12-05	52.110	55.680	51.200	55.650	55.650	5,286,769
2024-12-04	54.990	55.860	52.780	53.000	53.000	6,079,328
2024-12-03	53.950	57.000	53.600	55.450	55.450	6,331,470
2024-12-02	54.940	65.400	54.900	56.240	56.240	12,041,224
2024-11-29	56.000	59.790	52.600	56.200	56.200	10,328,718
2024-11-28	46.000	54.590	44.890	54.590	54.590	11,820,652
2024-11-27	46.000	46.600	43.220	45.490	45.490	4,858,807
2024-11-26	44.080	47.220	44.000	45.120	45.120	8,211,325
2024-11-25	45.230	46.250	42.900	44.120	44.120	8,845,410
2024-11-22	51.550	52.500	44.690	46.150	46.150	13,348,691
2024-11-21	52.260	55.900	47.100	50.700	50.700	16,566,628
2024-11-20	42.280	50.740	42.200	50.740	50.740	15,202,175
2024-11-19	36.780	42.500	36.080	42.280	42.280	16,063,620
2024-11-18	33.690	38.490	33.330	35.490	35.490	11,096,677
2024-11-15	30.980	33.250	30.690	32.190	32.190	5,952,866
2024-11-14	31.410	31.410	30.160	30.260	30.260	1,578,797
2024-11-13	31.580	32.140	30.780	31.420	31.420	1,838,328
2024-11-12	31.580	32.490	31.400	31.690	31.690	2,862,964
2024-11-11	30.710	31.690	30.500	31.530	31.530	2,368,582
2024-11-08	31.350	31.680	30.690	30.760	30.760	2,200,725
2024-11-07	30.980	31.330	30.520	31.200	31.200	1,501,894
2024-11-06	31.280	31.700	30.830	30.990	30.990	2,094,230
2024-11-05	31.330	31.500	30.730	31.300	31.300	1,388,339
2024-11-04	29.980	31.430	29.650	31.110	31.110	2,053,650
2024-11-01	32.010	32.010	29.800	29.800	29.800	2,574,824
2024-10-31	29.990	33.580	29.880	31.750	31.750	4,204,213

← NewerPage 8 of 21 · 1,212 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.