Beijing Hotgen Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 29.330 | 29.880 | 29.100 | 29.800 | 29.800 | 1,242,379 |
| 2024-10-29 | 30.510 | 30.850 | 29.390 | 29.390 | 29.390 | 1,847,737 |
| 2024-10-28 | 31.530 | 31.530 | 30.180 | 30.510 | 30.510 | 1,945,296 |
| 2024-10-25 | 29.270 | 31.800 | 29.020 | 30.820 | 30.820 | 3,248,577 |
| 2024-10-24 | 29.600 | 29.830 | 28.960 | 29.150 | 29.150 | 1,271,064 |
| 2024-10-23 | 29.220 | 30.410 | 28.900 | 29.700 | 29.700 | 2,142,790 |
| 2024-10-22 | 28.680 | 29.880 | 28.110 | 29.220 | 29.220 | 2,399,921 |
| 2024-10-21 | 28.180 | 28.990 | 27.880 | 28.600 | 28.600 | 2,152,293 |
| 2024-10-18 | 26.860 | 28.350 | 26.650 | 27.910 | 27.910 | 1,722,308 |
| 2024-10-17 | 27.300 | 27.650 | 26.800 | 26.800 | 26.800 | 891,437 |
| 2024-10-16 | 27.050 | 27.500 | 26.800 | 27.030 | 27.030 | 859,881 |
| 2024-10-15 | 28.070 | 28.070 | 27.230 | 27.230 | 27.230 | 966,023 |
| 2024-10-14 | 27.800 | 28.250 | 27.130 | 27.910 | 27.910 | 1,675,646 |
| 2024-10-11 | 29.540 | 29.540 | 27.500 | 27.790 | 27.790 | 1,993,620 |
| 2024-10-10 | 29.530 | 30.890 | 29.110 | 29.450 | 29.450 | 2,176,146 |
| 2024-10-09 | 32.600 | 32.790 | 29.150 | 29.230 | 29.230 | 3,128,599 |
| 2024-10-08 | 35.600 | 35.600 | 31.370 | 33.450 | 33.450 | 4,726,550 |
| 2024-09-30 | 27.100 | 30.990 | 27.100 | 30.120 | 30.120 | 4,067,948 |
| 2024-09-27 | 25.200 | 26.800 | 25.010 | 26.560 | 26.560 | 990,467 |
| 2024-09-26 | 24.060 | 24.800 | 23.960 | 24.800 | 24.800 | 998,286 |
| 2024-09-25 | 24.100 | 24.480 | 24.000 | 24.150 | 24.150 | 901,836 |
| 2024-09-24 | 23.210 | 23.870 | 23.120 | 23.840 | 23.840 | 698,145 |
| 2024-09-23 | 23.280 | 23.290 | 23.060 | 23.080 | 23.080 | 223,062 |
| 2024-09-20 | 23.330 | 23.470 | 22.990 | 23.080 | 23.080 | 282,331 |
| 2024-09-19 | 23.290 | 23.460 | 23.050 | 23.460 | 23.460 | 444,860 |
| 2024-09-18 | 23.630 | 23.640 | 22.940 | 23.020 | 23.020 | 415,638 |
| 2024-09-13 | 23.950 | 23.950 | 23.520 | 23.620 | 23.620 | 320,320 |
| 2024-09-12 | 24.090 | 24.350 | 23.900 | 23.950 | 23.950 | 277,195 |
| 2024-09-11 | 24.210 | 24.280 | 23.980 | 24.090 | 24.090 | 291,751 |
| 2024-09-10 | 24.510 | 24.690 | 24.000 | 24.120 | 24.120 | 415,997 |
| 2024-09-09 | 24.740 | 24.750 | 23.970 | 24.500 | 24.500 | 566,909 |
| 2024-09-06 | 25.120 | 25.320 | 24.680 | 24.830 | 24.830 | 613,122 |
| 2024-09-05 | 25.180 | 25.350 | 24.910 | 25.080 | 25.080 | 431,064 |
| 2024-09-04 | 25.250 | 25.370 | 24.980 | 25.000 | 25.000 | 474,965 |
| 2024-09-03 | 25.200 | 25.430 | 25.030 | 25.250 | 25.250 | 476,776 |
| 2024-09-02 | 25.800 | 25.990 | 25.250 | 25.250 | 25.250 | 709,713 |
| 2024-08-30 | 25.690 | 26.080 | 25.510 | 25.800 | 25.800 | 1,374,720 |
| 2024-08-29 | 25.740 | 26.140 | 25.400 | 26.050 | 26.050 | 732,519 |
| 2024-08-28 | 26.000 | 26.260 | 25.500 | 26.000 | 26.000 | 858,592 |
| 2024-08-27 | 25.800 | 26.630 | 25.800 | 26.070 | 26.070 | 879,656 |
| 2024-08-26 | 25.700 | 26.170 | 25.400 | 25.950 | 25.950 | 480,671 |
| 2024-08-23 | 25.790 | 25.860 | 25.470 | 25.700 | 25.700 | 523,835 |
| 2024-08-22 | 26.230 | 26.400 | 25.660 | 25.660 | 25.660 | 675,393 |
| 2024-08-21 | 26.800 | 26.870 | 26.080 | 26.200 | 26.200 | 1,099,837 |
| 2024-08-20 | 27.550 | 27.670 | 26.830 | 26.940 | 26.940 | 1,160,933 |
| 2024-08-19 | 28.730 | 28.940 | 27.370 | 27.530 | 27.530 | 2,397,616 |
| 2024-08-16 | 26.830 | 28.490 | 26.300 | 28.400 | 28.400 | 3,358,721 |
| 2024-08-15 | 26.990 | 27.380 | 26.600 | 26.820 | 26.820 | 986,350 |
| 2024-08-14 | 26.900 | 26.930 | 26.300 | 26.300 | 26.300 | 774,444 |
| 2024-08-13 | 27.760 | 27.770 | 26.660 | 27.000 | 27.000 | 1,227,051 |
| 2024-08-12 | 27.130 | 28.510 | 27.130 | 27.620 | 27.620 | 2,442,760 |
| 2024-08-09 | 27.120 | 27.470 | 26.800 | 26.940 | 26.940 | 729,302 |
| 2024-08-08 | 27.490 | 27.770 | 27.230 | 27.300 | 27.300 | 1,056,605 |
| 2024-08-07 | 26.600 | 27.720 | 26.310 | 27.430 | 27.430 | 1,387,000 |
| 2024-08-06 | 26.110 | 26.680 | 26.000 | 26.640 | 26.640 | 973,988 |
| 2024-08-05 | 26.190 | 26.650 | 25.700 | 25.880 | 25.880 | 764,236 |
| 2024-08-02 | 25.830 | 26.980 | 25.810 | 26.400 | 26.400 | 1,147,232 |
| 2024-08-01 | 26.280 | 26.670 | 25.910 | 26.000 | 26.000 | 435,594 |
| 2024-07-31 | 25.620 | 26.270 | 25.440 | 26.210 | 26.210 | 704,412 |
| 2024-07-30 | 25.320 | 25.750 | 25.240 | 25.600 | 25.600 | 374,265 |
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.