Hangzhou Jiuyuan Gene historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 7.470 | 7.470 | 6.850 | 7.250 | 7.169 | 73,000 |
| 2026-04-28 | 6.820 | 6.880 | 6.730 | 6.830 | 6.753 | 46,400 |
| 2026-04-27 | 6.900 | 6.900 | 6.890 | 6.890 | 6.813 | 10,600 |
| 2026-04-24 | 6.900 | 6.900 | 6.830 | 6.900 | 6.823 | 21,200 |
| 2026-04-23 | 7.000 | 7.000 | 6.900 | 6.950 | 6.872 | 40,400 |
| 2026-04-22 | 6.970 | 7.090 | 6.930 | 7.020 | 6.941 | 16,000 |
| 2026-04-21 | 7.010 | 7.010 | 6.980 | 6.980 | 6.902 | 42,800 |
| 2026-04-20 | 7.170 | 7.170 | 7.000 | 7.030 | 6.951 | 43,800 |
| 2026-04-17 | 7.050 | 7.220 | 7.050 | 7.170 | 7.090 | 69,600 |
| 2026-04-16 | 7.070 | 7.150 | 7.060 | 7.110 | 7.030 | 43,600 |
| 2026-04-15 | 7.000 | 7.050 | 7.000 | 7.040 | 6.961 | 43,200 |
| 2026-04-14 | 6.910 | 7.050 | 6.910 | 7.050 | 6.971 | 25,600 |
| 2026-04-13 | 7.050 | 7.050 | 6.980 | 6.980 | 6.902 | 34,000 |
| 2026-04-10 | 7.040 | 7.060 | 6.900 | 7.050 | 6.971 | 73,400 |
| 2026-04-09 | 7.080 | 7.080 | 6.810 | 7.060 | 6.981 | 31,800 |
| 2026-04-08 | 6.920 | 7.350 | 6.920 | 7.050 | 6.971 | 90,800 |
| 2026-04-02 | 6.960 | 7.000 | 6.770 | 6.920 | 6.842 | 59,400 |
| 2026-04-01 | 6.770 | 6.910 | 6.390 | 6.770 | 6.694 | 145,200 |
| 2026-03-31 | 7.080 | 7.080 | 6.720 | 6.740 | 6.664 | 153,200 |
| 2026-03-30 | 7.510 | 7.510 | 6.400 | 7.080 | 7.001 | 353,400 |
| 2026-03-27 | 7.960 | 7.960 | 7.830 | 7.940 | 7.851 | 25,400 |
| 2026-03-26 | 7.910 | 8.000 | 7.860 | 7.910 | 7.821 | 16,000 |
| 2026-03-25 | 8.350 | 8.350 | 7.850 | 7.900 | 7.811 | 20,400 |
| 2026-03-24 | 8.430 | 8.430 | 7.910 | 8.270 | 8.177 | 31,000 |
| 2026-03-23 | 8.040 | 8.180 | 7.840 | 7.950 | 7.861 | 49,200 |
| 2026-03-20 | 8.380 | 8.380 | 8.030 | 8.310 | 8.217 | 61,800 |
| 2026-03-19 | 8.380 | 8.380 | 8.000 | 8.240 | 8.148 | 7,400 |
| 2026-03-18 | 8.000 | 8.270 | 7.970 | 8.090 | 7.999 | 33,600 |
| 2026-03-17 | 7.690 | 7.940 | 7.690 | 7.710 | 7.624 | 66,200 |
| 2026-03-16 | 7.830 | 7.970 | 7.460 | 7.690 | 7.604 | 27,400 |
| 2026-03-13 | 7.880 | 8.170 | 7.820 | 7.830 | 7.742 | 3,800 |
| 2026-03-12 | 7.900 | 7.970 | 7.710 | 7.800 | 7.713 | 72,200 |
| 2026-03-11 | 8.200 | 8.200 | 7.900 | 7.900 | 7.811 | 28,000 |
| 2026-03-10 | 8.190 | 8.200 | 8.020 | 8.130 | 8.039 | 22,200 |
| 2026-03-09 | 8.200 | 8.200 | 7.800 | 8.010 | 7.920 | 45,000 |
| 2026-03-06 | 8.240 | 8.400 | 8.200 | 8.200 | 8.108 | 34,000 |
| 2026-03-05 | 8.000 | 8.450 | 8.000 | 8.240 | 8.148 | 58,800 |
| 2026-03-04 | 8.400 | 8.400 | 8.000 | 8.100 | 8.009 | 41,000 |
| 2026-03-03 | 9.200 | 9.200 | 8.100 | 8.440 | 8.345 | 117,200 |
| 2026-03-02 | 9.000 | 9.000 | 8.520 | 8.520 | 8.424 | 121,000 |
| 2026-02-27 | 9.210 | 9.210 | 8.880 | 9.000 | 8.899 | 25,600 |
| 2026-02-26 | 9.340 | 9.340 | 8.600 | 8.800 | 8.701 | 41,400 |
| 2026-02-25 | 9.010 | 9.370 | 8.630 | 9.000 | 8.899 | 22,200 |
| 2026-02-24 | 9.200 | 9.200 | 8.680 | 9.050 | 8.948 | 31,600 |
| 2026-02-23 | 9.970 | 9.970 | 9.030 | 9.280 | 9.176 | 27,200 |
| 2026-02-20 | 9.580 | 9.580 | 9.070 | 9.190 | 9.087 | 53,600 |
| 2026-02-16 | 9.590 | 9.590 | 9.390 | 9.580 | 9.473 | 24,400 |
| 2026-02-13 | 9.730 | 9.730 | 9.400 | 9.590 | 9.482 | 80,800 |
| 2026-02-12 | 9.930 | 9.930 | 9.710 | 9.730 | 9.621 | 54,600 |
| 2026-02-11 | 9.900 | 10.030 | 9.840 | 9.930 | 9.819 | 67,200 |
| 2026-02-10 | 9.900 | 10.350 | 9.580 | 10.010 | 9.898 | 570,400 |
| 2026-02-09 | 10.030 | 10.030 | 9.810 | 10.000 | 9.888 | 136,000 |
| 2026-02-06 | 10.020 | 10.150 | 9.850 | 10.030 | 9.917 | 243,800 |
| 2026-02-05 | 9.900 | 10.500 | 9.520 | 10.020 | 9.908 | 987,800 |
| 2026-02-04 | 10.840 | 10.840 | 9.800 | 10.000 | 9.888 | 829,200 |
| 2026-02-03 | 10.790 | 10.790 | 10.400 | 10.520 | 10.402 | 675,400 |
| 2026-02-02 | 10.550 | 10.740 | 9.770 | 10.580 | 10.461 | 865,600 |
| 2026-01-30 | 10.320 | 10.570 | 10.320 | 10.550 | 10.432 | 195,000 |
| 2026-01-29 | 10.270 | 10.490 | 10.220 | 10.330 | 10.214 | 300,400 |
| 2026-01-28 | 10.040 | 10.290 | 10.040 | 10.260 | 10.145 | 154,400 |
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.