Beijing Hotgen Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	75.010	75.200	70.020	70.100	70.100	2,145,849
2026-10-21	76.000	77.660	73.890	74.250	74.250	1,786,395
2026-10-20	72.880	76.300	71.500	75.290	75.290	2,367,796
2026-10-19	72.000	73.640	70.500	72.590	72.590	2,162,747
2026-10-16	77.880	79.490	71.680	72.730	72.730	3,098,675
2026-10-15	75.800	79.100	75.000	75.800	75.800	1,656,621
2026-10-14	77.040	79.500	75.090	77.580	77.580	2,389,312
2026-10-13	80.600	81.000	76.000	77.110	77.110	2,522,254
2026-10-12	84.800	85.500	81.010	81.370	81.370	1,618,314
2026-10-09	85.000	85.540	80.000	84.540	84.540	3,168,323
2026-10-08	95.470	96.780	84.600	85.480	85.480	3,845,746
2026-09-30	90.000	98.000	90.000	94.470	94.470	3,484,160
2026-09-29	88.390	93.100	88.190	90.000	90.000	2,085,287
2026-09-28	90.440	93.480	88.670	89.650	89.650	1,790,160
2026-09-24	94.220	96.350	91.890	91.890	91.890	2,018,684
2026-09-23	97.230	97.230	93.810	95.460	95.460	2,708,524
2026-09-22	94.000	99.730	93.610	96.650	96.650	4,668,192
2026-09-21	87.500	96.950	87.500	96.090	96.090	4,421,911
2026-09-18	88.990	92.020	87.470	88.260	88.260	2,873,706
2026-09-17	85.890	89.200	85.250	87.770	87.770	2,189,711
2026-09-16	85.630	87.480	85.080	86.220	86.220	2,207,572
2026-09-15	89.010	90.500	86.060	86.490	86.490	2,282,560
2026-09-14	83.950	90.960	82.260	90.600	90.600	3,005,060
2026-09-11	87.300	87.300	82.590	85.000	85.000	2,263,947
2026-09-10	90.110	90.630	87.130	87.700	87.700	2,014,097
2026-09-09	92.010	93.300	90.300	90.700	90.700	1,595,056
2026-09-08	93.000	93.600	91.790	92.680	92.680	1,457,070
2026-09-07	95.600	95.600	92.500	93.320	93.320	1,340,671
2026-09-04	94.010	96.500	93.380	94.300	94.300	1,337,512
2026-09-03	92.990	95.880	92.420	94.720	94.720	1,520,521
2026-09-02	95.000	95.000	92.400	93.440	93.440	1,510,282
2026-09-01	93.800	95.800	93.140	95.000	95.000	1,912,715
2026-08-31	96.020	96.810	92.880	94.790	94.790	2,312,845
2026-08-28	99.550	100.76	97.520	98.000	98.000	1,833,537
2026-08-27	100.46	101.68	97.010	98.890	98.890	2,606,884
2026-08-26	99.040	103.80	98.500	100.46	100.46	2,756,386
2026-08-25	98.050	99.900	94.500	99.020	99.020	3,122,783
2026-08-24	105.00	107.80	97.470	99.290	99.290	3,309,989
2026-08-21	109.00	110.10	103.68	106.49	106.49	4,038,431
2026-08-20	109.62	119.80	107.96	111.18	111.18	6,220,530
2026-08-19	110.48	110.80	103.99	104.14	104.14	3,485,935
2026-08-18	115.65	115.70	110.02	111.21	111.21	3,503,108
2026-08-17	115.65	117.50	109.50	115.68	115.68	3,853,447
2026-08-14	114.40	121.72	112.58	116.01	116.01	5,388,626
2026-08-13	109.15	122.65	108.02	114.98	114.98	7,648,825
2026-08-12	114.81	115.28	109.15	110.00	110.00	4,821,831
2026-08-11	105.35	121.49	102.52	112.56	112.56	7,214,785
2026-08-10	112.00	114.88	105.55	107.90	107.90	5,183,137
2026-08-07	104.00	112.29	103.10	112.14	112.14	5,112,852
2026-08-06	104.88	109.15	102.68	104.19	104.19	3,762,163
2026-08-05	97.510	105.25	97.500	104.09	104.09	3,949,650
2026-08-04	107.00	110.12	98.320	98.930	98.930	4,517,323
2026-08-03	109.42	111.42	104.58	106.28	106.28	2,446,925
2026-07-31	105.17	110.70	103.15	107.80	107.80	3,015,487
2026-07-30	109.80	112.85	103.11	103.11	103.11	3,550,327
2026-07-29	112.27	116.50	109.43	110.51	110.51	3,365,746
2026-07-28	115.36	117.34	111.00	111.51	111.51	3,440,439
2026-07-27	107.00	116.48	104.61	116.08	116.08	4,594,591
2026-07-24	122.49	124.34	107.02	109.76	109.76	5,643,179
2026-07-23	120.23	128.74	119.00	124.35	124.35	3,566,157

Page 1 of 5 · 243 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.