Hangzhou Jiuyuan Gene historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	8.850	8.860	8.530	8.570	8.474	217,000
2025-10-28	9.120	9.120	8.850	8.850	8.751	112,800
2025-10-27	9.190	9.250	9.070	9.120	9.018	67,600
2025-10-24	9.220	9.220	8.810	8.920	8.820	88,400
2025-10-23	9.180	9.190	8.840	8.930	8.830	257,800
2025-10-22	9.060	9.320	9.060	9.190	9.087	54,200
2025-10-21	9.300	9.430	9.160	9.160	9.057	89,600
2025-10-20	9.390	9.660	9.240	9.290	9.186	117,800
2025-10-17	9.820	9.820	9.220	9.310	9.206	227,200
2025-10-16	10.000	10.010	9.380	9.820	9.710	226,600
2025-10-15	9.200	9.660	9.200	9.510	9.403	271,200
2025-10-14	9.950	10.060	9.180	9.400	9.295	703,600
2025-10-13	10.000	10.520	9.700	9.800	9.690	824,200
2025-10-10	11.500	11.500	10.410	10.440	10.323	522,000
2025-10-09	12.390	12.390	11.300	11.420	11.292	609,600
2025-10-08	12.140	12.710	11.880	12.370	12.231	352,200
2025-10-06	12.270	12.270	11.750	12.140	12.004	82,600
2025-10-03	11.820	12.180	11.590	12.100	11.964	134,800
2025-10-02	12.190	12.270	11.700	12.080	11.944	189,800
2025-09-30	11.920	12.000	11.400	11.890	11.757	318,800
2025-09-29	11.380	12.020	11.260	11.910	11.776	220,000
2025-09-26	11.790	12.100	11.230	11.280	11.153	454,400
2025-09-25	11.060	11.300	10.910	11.130	11.005	264,600
2025-09-24	11.410	11.640	10.980	11.070	10.946	397,600
2025-09-23	11.950	11.980	11.360	11.470	11.341	219,200
2025-09-22	12.000	12.180	11.670	11.950	11.816	216,800
2025-09-19	12.470	12.470	11.960	12.000	11.865	184,400
2025-09-18	12.360	12.560	12.000	12.440	12.300	471,400
2025-09-17	12.730	13.200	12.170	12.360	12.221	602,200
2025-09-16	13.170	13.170	12.510	12.720	12.577	204,000
2025-09-15	12.810	13.190	12.580	13.120	12.973	384,800
2025-09-12	12.840	13.220	12.760	12.780	12.637	242,600
2025-09-11	13.000	13.140	12.120	12.840	12.696	810,200
2025-09-10	13.740	13.970	13.250	13.300	13.151	485,200
2025-09-09	14.650	14.800	13.690	13.800	13.645	565,800
2025-09-08	14.380	14.970	14.300	14.790	14.624	569,400
2025-09-05	13.560	14.580	13.560	14.380	14.219	587,200
2025-09-04	14.970	14.970	13.520	13.560	13.408	338,800
2025-09-03	13.700	14.670	13.620	14.540	14.377	532,000
2025-09-02	14.110	14.680	13.400	13.700	13.546	445,200
2025-09-01	13.690	14.250	13.240	14.140	13.981	547,600
2025-08-29	12.630	13.660	12.550	13.300	13.151	1,407,200
2025-08-28	14.050	14.160	12.360	12.630	12.488	1,425,400
2025-08-27	14.300	14.500	13.830	13.980	13.823	432,600
2025-08-26	14.400	14.630	14.120	14.300	14.140	318,600
2025-08-25	15.200	15.210	14.420	14.590	14.426	393,200
2025-08-22	15.320	15.600	14.680	14.860	14.693	707,600
2025-08-21	15.800	15.990	14.800	15.320	15.148	871,800
2025-08-20	13.900	16.000	13.610	15.800	15.623	2,095,000
2025-08-19	15.390	15.450	13.860	14.390	14.229	2,016,400
2025-08-18	15.750	16.290	14.370	15.630	15.455	1,883,600
2025-08-15	12.540	15.630	12.480	15.190	15.020	3,398,600
2025-08-14	12.100	12.540	11.860	12.350	12.211	639,600
2025-08-13	10.580	12.300	10.580	12.000	11.865	894,600
2025-08-12	10.740	11.260	10.740	10.900	10.778	539,800
2025-08-11	10.300	10.970	10.290	10.950	10.827	614,000
2025-08-08	10.190	10.430	9.910	10.300	10.184	368,200
2025-08-07	10.410	10.410	9.970	10.160	10.046	231,400
2025-08-06	10.120	10.480	10.050	10.400	10.283	254,000
2025-08-05	9.880	10.150	9.850	10.100	9.987	204,000

← NewerPage 5 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.