Hangzhou Jiuyuan Gene historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	5.430	5.780	5.230	5.600	5.600	204,400
2026-07-27	5.070	5.550	5.070	5.250	5.250	120,000
2026-07-24	5.300	5.790	5.000	5.070	5.070	155,600
2026-07-23	5.100	6.010	4.800	5.640	5.640	325,800
2026-07-22	6.000	6.000	5.500	5.550	5.550	73,400
2026-07-21	6.000	6.000	5.990	5.990	5.990	400
2026-07-20	5.990	5.990	5.800	5.990	5.990	3,200
2026-07-17	5.800	5.980	5.800	5.980	5.980	2,800
2026-07-16	5.790	5.790	5.790	5.790	5.790	200
2026-07-15	6.500	6.500	5.270	5.790	5.790	114,400
2026-07-14	6.100	6.100	5.900	5.900	5.900	74,600
2026-07-13	6.340	6.340	6.060	6.100	6.100	37,400
2026-07-10	6.500	6.800	6.300	6.340	6.340	316,800
2026-07-09	6.230	6.860	6.160	6.250	6.250	151,600
2026-07-08	6.200	6.890	6.200	6.210	6.210	96,200
2026-07-07	6.800	6.800	6.390	6.400	6.400	10,600
2026-07-06	6.500	6.970	6.350	6.870	6.870	280,800
2026-07-03	6.620	6.620	6.580	6.580	6.580	1,200
2026-07-02	5.900	6.950	5.840	6.620	6.620	560,800
2026-06-30	5.920	5.990	5.500	5.900	5.900	88,400
2026-06-29	6.000	6.750	5.900	5.920	5.920	366,800
2026-06-26	5.660	5.890	5.660	5.790	5.790	18,200
2026-06-25	5.730	5.990	5.730	5.910	5.910	9,800
2026-06-24	6.000	6.200	5.980	6.120	6.120	508,853
2026-06-23	6.000	6.200	5.820	5.990	5.990	361,800
2026-06-22	5.500	6.010	5.500	6.000	6.000	22,400
2026-06-18	5.720	6.200	5.500	5.990	5.990	37,200
2026-06-17	6.470	6.470	5.720	5.720	5.720	3,400
2026-06-16	6.000	6.000	5.840	5.840	5.775	9,600
2026-06-15	5.360	6.150	5.360	6.150	6.081	83,400
2026-06-12	5.260	5.260	5.090	5.200	5.142	44,200
2026-06-11	5.240	5.260	5.200	5.260	5.201	17,200
2026-06-10	5.480	5.480	5.090	5.240	5.181	34,600
2026-06-09	5.560	5.560	5.500	5.500	5.438	15,400
2026-06-08	5.500	5.500	5.500	5.500	5.438	13,600
2026-06-05	5.500	5.630	5.500	5.610	5.547	8,200
2026-06-04	5.520	5.690	5.520	5.630	5.567	43,400
2026-06-03	5.780	5.780	5.700	5.710	5.646	37,800
2026-06-02	5.990	5.990	5.770	5.780	5.715	14,800
2026-06-01	5.970	6.060	5.970	5.990	5.923	38,031
2026-05-29	6.090	6.090	5.710	5.990	5.923	149,200
2026-05-28	6.110	6.170	6.020	6.090	6.022	59,800
2026-05-27	6.110	6.300	6.100	6.300	6.229	25,400
2026-05-26	6.200	6.290	6.120	6.160	6.091	182,800
2026-05-22	6.280	6.480	6.200	6.480	6.407	56,200
2026-05-21	6.550	6.580	6.400	6.580	6.506	65,000
2026-05-20	6.750	6.750	6.400	6.580	6.506	63,600
2026-05-19	6.700	6.760	6.540	6.760	6.684	8,800
2026-05-18	6.620	6.790	6.450	6.700	6.625	22,800
2026-05-15	6.860	6.870	6.600	6.840	6.763	10,400
2026-05-14	6.900	6.910	6.700	6.710	6.635	23,400
2026-05-13	7.000	7.000	6.680	6.910	6.833	32,600
2026-05-12	6.700	6.800	6.680	6.800	6.724	29,400
2026-05-11	6.990	6.990	6.560	6.700	6.625	185,400
2026-05-08	6.860	6.990	6.760	6.990	6.912	50,400
2026-05-07	6.800	6.870	6.800	6.860	6.783	72,600
2026-05-06	6.610	6.990	6.610	6.990	6.912	36,400
2026-05-05	7.130	7.140	7.130	7.140	7.060	3,000
2026-05-04	7.190	7.360	7.150	7.150	7.070	25,600
2026-04-30	6.900	7.200	6.900	7.190	7.109	2,600

← NewerPage 2 of 8 · 466 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.0655 HKD
2025-06-13	0.0610 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.