Hangzhou Jiuyuan Gene historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 9.880 | 10.150 | 9.850 | 10.100 | 9.987 | 204,000 |
| 2025-08-04 | 9.700 | 10.000 | 9.620 | 9.880 | 9.769 | 130,200 |
| 2025-08-01 | 10.400 | 10.400 | 9.700 | 9.700 | 9.591 | 301,200 |
| 2025-07-31 | 10.480 | 10.740 | 10.200 | 10.400 | 10.283 | 475,400 |
| 2025-07-30 | 9.800 | 10.900 | 9.790 | 10.480 | 10.362 | 1,433,400 |
| 2025-07-29 | 9.900 | 9.930 | 9.600 | 9.800 | 9.690 | 409,200 |
| 2025-07-28 | 9.820 | 10.180 | 9.710 | 9.970 | 9.858 | 297,400 |
| 2025-07-25 | 9.760 | 10.240 | 9.760 | 9.820 | 9.710 | 475,400 |
| 2025-07-24 | 9.800 | 10.080 | 9.800 | 9.920 | 9.809 | 288,800 |
| 2025-07-23 | 10.200 | 10.340 | 9.850 | 9.930 | 9.819 | 328,800 |
| 2025-07-22 | 10.580 | 10.640 | 10.060 | 10.200 | 10.086 | 561,600 |
| 2025-07-21 | 10.100 | 10.960 | 10.060 | 10.620 | 10.501 | 1,118,800 |
| 2025-07-18 | 9.700 | 10.100 | 9.480 | 10.100 | 9.987 | 874,400 |
| 2025-07-17 | 9.820 | 9.910 | 9.450 | 9.700 | 9.591 | 551,400 |
| 2025-07-16 | 9.730 | 9.910 | 9.630 | 9.820 | 9.710 | 942,000 |
| 2025-07-15 | 9.980 | 10.000 | 9.660 | 9.730 | 9.621 | 447,800 |
| 2025-07-14 | 9.780 | 10.000 | 9.700 | 9.900 | 9.789 | 889,000 |
| 2025-07-11 | 10.080 | 10.140 | 9.500 | 9.610 | 9.502 | 1,339,800 |
| 2025-07-10 | 9.100 | 10.580 | 9.100 | 10.100 | 9.987 | 2,604,000 |
| 2025-07-09 | 8.380 | 9.150 | 8.310 | 9.090 | 8.988 | 675,800 |
| 2025-07-08 | 8.440 | 8.510 | 8.350 | 8.380 | 8.286 | 130,600 |
| 2025-07-07 | 8.500 | 8.500 | 8.350 | 8.390 | 8.296 | 77,400 |
| 2025-07-04 | 8.520 | 8.620 | 8.260 | 8.500 | 8.405 | 202,400 |
| 2025-07-03 | 8.230 | 8.570 | 8.100 | 8.520 | 8.424 | 230,200 |
| 2025-07-02 | 7.850 | 8.400 | 7.850 | 8.300 | 8.207 | 506,200 |
| 2025-06-30 | 7.900 | 7.930 | 7.760 | 7.850 | 7.762 | 292,600 |
| 2025-06-27 | 7.950 | 8.000 | 7.820 | 7.900 | 7.811 | 359,200 |
| 2025-06-26 | 8.440 | 8.440 | 7.870 | 7.880 | 7.792 | 765,000 |
| 2025-06-25 | 8.530 | 8.640 | 8.320 | 8.360 | 8.266 | 266,600 |
| 2025-06-24 | 8.440 | 8.730 | 8.310 | 8.500 | 8.405 | 550,600 |
| 2025-06-23 | 8.090 | 8.560 | 7.890 | 8.440 | 8.345 | 580,000 |
| 2025-06-20 | 8.310 | 8.500 | 8.030 | 8.200 | 8.108 | 600,400 |
| 2025-06-19 | 9.150 | 9.530 | 8.120 | 8.320 | 8.227 | 1,295,999 |
| 2025-06-18 | 8.950 | 9.460 | 8.620 | 9.300 | 9.196 | 599,000 |
| 2025-06-17 | 10.020 | 10.060 | 8.700 | 8.950 | 8.850 | 2,238,600 |
| 2025-06-16 | 10.200 | 10.500 | 9.420 | 10.100 | 9.987 | 1,695,000 |
| 2025-06-13 | 11.000 | 11.840 | 9.400 | 10.000 | 9.888 | 2,705,599 |
| 2025-06-12 | 7.500 | 11.200 | 7.500 | 10.780 | 10.599 | 8,091,200 |
| 2025-06-11 | 7.410 | 8.000 | 7.390 | 7.500 | 7.374 | 1,455,800 |
| 2025-06-10 | 7.200 | 7.500 | 6.850 | 7.350 | 7.226 | 1,125,000 |
| 2025-06-09 | 6.200 | 7.230 | 6.200 | 7.180 | 7.059 | 1,072,800 |
| 2025-06-06 | 6.220 | 6.310 | 6.200 | 6.200 | 6.096 | 65,400 |
| 2025-06-05 | 6.260 | 6.290 | 6.110 | 6.220 | 6.115 | 70,600 |
| 2025-06-04 | 6.310 | 6.370 | 6.250 | 6.290 | 6.184 | 88,000 |
| 2025-06-03 | 6.190 | 6.290 | 6.190 | 6.270 | 6.165 | 97,600 |
| 2025-06-02 | 6.140 | 6.190 | 6.010 | 6.190 | 6.086 | 43,200 |
| 2025-05-30 | 5.940 | 6.290 | 5.940 | 6.240 | 6.135 | 105,200 |
| 2025-05-29 | 6.010 | 6.250 | 6.010 | 6.220 | 6.115 | 99,400 |
| 2025-05-28 | 6.150 | 6.150 | 5.970 | 6.030 | 5.929 | 71,800 |
| 2025-05-27 | 6.080 | 6.090 | 5.910 | 6.060 | 5.958 | 150,400 |
| 2025-05-26 | 6.140 | 6.290 | 5.990 | 6.020 | 5.919 | 154,200 |
| 2025-05-23 | 6.170 | 6.270 | 6.150 | 6.180 | 6.076 | 104,600 |
| 2025-05-22 | 6.210 | 6.360 | 6.060 | 6.170 | 6.066 | 68,000 |
| 2025-05-21 | 6.470 | 6.550 | 6.200 | 6.300 | 6.194 | 225,600 |
| 2025-05-20 | 6.170 | 6.470 | 6.170 | 6.450 | 6.342 | 148,800 |
| 2025-05-19 | 6.010 | 6.170 | 6.010 | 6.170 | 6.066 | 74,800 |
| 2025-05-16 | 6.010 | 6.100 | 6.010 | 6.100 | 5.997 | 44,400 |
| 2025-05-15 | 6.010 | 6.120 | 6.000 | 6.090 | 5.988 | 70,400 |
| 2025-05-14 | 6.090 | 6.090 | 6.010 | 6.020 | 5.919 | 54,600 |
| 2025-05-13 | 6.060 | 6.140 | 5.950 | 6.090 | 5.988 | 119,600 |
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.