Hangzhou Jiuyuan Gene historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 10.070 | 10.130 | 9.970 | 10.040 | 9.927 | 69,800 |
| 2026-01-26 | 9.980 | 10.200 | 9.710 | 10.070 | 9.957 | 217,200 |
| 2026-01-23 | 9.800 | 9.950 | 9.620 | 9.700 | 9.591 | 98,400 |
| 2026-01-22 | 9.380 | 9.760 | 9.380 | 9.620 | 9.512 | 205,400 |
| 2026-01-21 | 9.150 | 9.500 | 9.080 | 9.380 | 9.275 | 338,400 |
| 2026-01-20 | 9.240 | 9.340 | 9.150 | 9.170 | 9.067 | 130,200 |
| 2026-01-19 | 8.930 | 9.230 | 8.890 | 9.050 | 8.948 | 165,200 |
| 2026-01-16 | 9.400 | 9.400 | 8.900 | 8.910 | 8.810 | 188,600 |
| 2026-01-15 | 9.100 | 9.250 | 8.800 | 9.050 | 8.948 | 152,800 |
| 2026-01-14 | 8.100 | 9.370 | 8.100 | 9.150 | 9.047 | 664,800 |
| 2026-01-13 | 7.800 | 8.050 | 7.750 | 7.890 | 7.802 | 306,200 |
| 2026-01-12 | 7.810 | 7.900 | 7.710 | 7.730 | 7.643 | 118,600 |
| 2026-01-09 | 7.950 | 8.100 | 7.820 | 7.960 | 7.871 | 89,400 |
| 2026-01-08 | 7.930 | 7.940 | 7.870 | 7.940 | 7.851 | 35,000 |
| 2026-01-07 | 7.990 | 8.020 | 7.920 | 7.930 | 7.841 | 75,600 |
| 2026-01-06 | 7.860 | 8.140 | 7.860 | 7.860 | 7.772 | 235,800 |
| 2026-01-05 | 7.610 | 7.910 | 7.610 | 7.810 | 7.722 | 41,200 |
| 2026-01-02 | 7.570 | 7.770 | 7.570 | 7.610 | 7.525 | 84,400 |
| 2025-12-31 | 7.680 | 7.680 | 7.550 | 7.560 | 7.475 | 12,000 |
| 2025-12-30 | 7.490 | 7.550 | 7.450 | 7.550 | 7.465 | 137,600 |
| 2025-12-29 | 7.520 | 7.630 | 7.500 | 7.550 | 7.465 | 146,800 |
| 2025-12-24 | 7.520 | 7.620 | 7.500 | 7.510 | 7.426 | 258,800 |
| 2025-12-23 | 7.660 | 7.660 | 7.500 | 7.520 | 7.436 | 277,800 |
| 2025-12-22 | 8.270 | 8.270 | 7.330 | 7.660 | 7.574 | 154,200 |
| 2025-12-19 | 7.600 | 7.990 | 7.590 | 7.730 | 7.643 | 198,200 |
| 2025-12-18 | 7.990 | 7.990 | 7.500 | 7.590 | 7.505 | 248,600 |
| 2025-12-17 | 7.990 | 8.000 | 7.900 | 7.990 | 7.900 | 143,800 |
| 2025-12-16 | 8.000 | 8.070 | 7.950 | 7.980 | 7.890 | 72,600 |
| 2025-12-15 | 8.350 | 8.350 | 8.050 | 8.050 | 7.960 | 54,601 |
| 2025-12-12 | 8.180 | 8.450 | 8.180 | 8.330 | 8.237 | 95,600 |
| 2025-12-11 | 8.080 | 8.220 | 7.830 | 8.000 | 7.910 | 242,000 |
| 2025-12-10 | 8.170 | 8.170 | 8.010 | 8.080 | 7.989 | 138,200 |
| 2025-12-09 | 8.210 | 8.300 | 8.170 | 8.170 | 8.078 | 77,000 |
| 2025-12-08 | 8.450 | 8.450 | 8.160 | 8.210 | 8.118 | 70,600 |
| 2025-12-05 | 8.140 | 8.490 | 8.140 | 8.340 | 8.246 | 99,000 |
| 2025-12-04 | 8.620 | 8.620 | 8.210 | 8.210 | 8.118 | 139,000 |
| 2025-12-03 | 8.600 | 9.070 | 8.360 | 8.590 | 8.494 | 810,200 |
| 2025-12-02 | 7.990 | 8.460 | 7.970 | 8.400 | 8.306 | 398,600 |
| 2025-12-01 | 7.990 | 7.990 | 7.800 | 7.810 | 7.722 | 91,400 |
| 2025-11-28 | 7.900 | 7.900 | 7.740 | 7.820 | 7.732 | 26,000 |
| 2025-11-27 | 7.940 | 7.980 | 7.820 | 7.850 | 7.762 | 47,200 |
| 2025-11-26 | 7.800 | 7.950 | 7.310 | 7.700 | 7.614 | 113,800 |
| 2025-11-25 | 7.820 | 7.820 | 7.410 | 7.660 | 7.574 | 113,400 |
| 2025-11-24 | 7.920 | 7.920 | 7.210 | 7.370 | 7.287 | 63,800 |
| 2025-11-21 | 7.870 | 7.870 | 7.100 | 7.170 | 7.090 | 217,000 |
| 2025-11-20 | 7.100 | 7.220 | 7.000 | 7.120 | 7.040 | 51,800 |
| 2025-11-19 | 7.050 | 7.200 | 6.920 | 7.110 | 7.030 | 223,000 |
| 2025-11-18 | 7.270 | 7.310 | 6.950 | 7.070 | 6.991 | 375,600 |
| 2025-11-17 | 7.490 | 7.490 | 7.200 | 7.200 | 7.119 | 279,400 |
| 2025-11-14 | 7.710 | 7.740 | 7.500 | 7.520 | 7.436 | 109,400 |
| 2025-11-13 | 7.730 | 8.000 | 7.620 | 7.710 | 7.624 | 300,800 |
| 2025-11-12 | 7.670 | 7.890 | 7.670 | 7.720 | 7.633 | 472,400 |
| 2025-11-11 | 7.510 | 7.550 | 7.000 | 7.530 | 7.446 | 367,000 |
| 2025-11-10 | 7.560 | 7.830 | 7.540 | 7.620 | 7.535 | 200,800 |
| 2025-11-07 | 7.860 | 7.860 | 7.400 | 7.500 | 7.416 | 412,600 |
| 2025-11-06 | 7.830 | 7.990 | 7.680 | 7.930 | 7.841 | 85,000 |
| 2025-11-05 | 7.970 | 7.990 | 7.600 | 7.660 | 7.574 | 475,000 |
| 2025-11-04 | 8.220 | 8.240 | 7.930 | 7.970 | 7.881 | 325,600 |
| 2025-11-03 | 8.500 | 8.710 | 8.190 | 8.240 | 8.148 | 322,600 |
| 2025-10-31 | 8.720 | 8.800 | 8.120 | 8.460 | 8.365 | 609,800 |
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.