HitGen Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 23.810 | 24.300 | 23.600 | 24.100 | 23.725 | 1,366,326 |
| 2021-11-08 | 23.780 | 23.880 | 23.230 | 23.840 | 23.469 | 1,462,229 |
| 2021-11-05 | 23.980 | 24.250 | 23.590 | 23.910 | 23.538 | 1,402,220 |
| 2021-11-04 | 24.000 | 24.450 | 23.780 | 23.860 | 23.488 | 1,908,881 |
| 2021-11-03 | 23.710 | 24.290 | 23.510 | 24.060 | 23.685 | 2,006,190 |
| 2021-11-02 | 24.400 | 24.700 | 23.670 | 23.710 | 23.341 | 2,356,796 |
| 2021-11-01 | 25.230 | 25.280 | 23.850 | 24.560 | 24.178 | 2,176,858 |
| 2021-10-29 | 25.300 | 25.330 | 24.770 | 25.230 | 24.837 | 899,410 |
| 2021-10-28 | 24.900 | 25.350 | 24.700 | 25.080 | 24.689 | 1,088,256 |
| 2021-10-27 | 24.780 | 26.050 | 24.660 | 25.000 | 24.611 | 2,554,422 |
| 2021-10-26 | 24.970 | 25.140 | 24.630 | 24.880 | 24.493 | 1,241,836 |
| 2021-10-25 | 25.700 | 25.730 | 24.600 | 24.990 | 24.601 | 1,767,539 |
| 2021-10-22 | 25.740 | 26.050 | 25.360 | 25.800 | 25.398 | 1,072,945 |
| 2021-10-21 | 26.440 | 26.440 | 25.400 | 25.720 | 25.319 | 1,700,060 |
| 2021-10-20 | 26.660 | 26.850 | 26.090 | 26.300 | 25.890 | 1,481,129 |
| 2021-10-19 | 26.630 | 27.160 | 26.450 | 26.660 | 26.245 | 1,915,728 |
| 2021-10-18 | 26.730 | 26.970 | 26.120 | 26.430 | 26.018 | 1,784,489 |
| 2021-10-15 | 27.310 | 27.550 | 26.700 | 26.740 | 26.324 | 2,273,144 |
| 2021-10-14 | 28.740 | 29.070 | 27.270 | 27.310 | 26.885 | 3,569,702 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.1300 CNY |
| 2025-06-18 | 0.0600 CNY |
| 2024-06-21 | 0.0500 CNY |
| 2022-07-11 | 0.0500 CNY |
| 2021-07-13 | 0.0500 CNY |
| 2020-07-07 | 0.1250 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.