Hangzhou Jiuyuan Gene historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.960 | 6.100 | 5.950 | 6.100 | 5.997 | 81,800 |
| 2025-05-09 | 6.090 | 6.100 | 6.040 | 6.090 | 5.988 | 55,400 |
| 2025-05-08 | 5.900 | 6.130 | 5.900 | 6.090 | 5.988 | 99,000 |
| 2025-05-07 | 5.990 | 6.040 | 5.860 | 5.880 | 5.781 | 81,600 |
| 2025-05-06 | 5.900 | 6.030 | 5.900 | 6.030 | 5.929 | 51,800 |
| 2025-05-02 | 5.900 | 6.000 | 5.900 | 5.980 | 5.879 | 19,600 |
| 2025-04-30 | 5.950 | 5.980 | 5.920 | 5.950 | 5.850 | 37,200 |
| 2025-04-29 | 5.920 | 6.050 | 5.910 | 5.930 | 5.830 | 35,800 |
| 2025-04-28 | 6.000 | 6.060 | 5.880 | 5.900 | 5.801 | 108,800 |
| 2025-04-25 | 5.910 | 6.180 | 5.900 | 6.060 | 5.958 | 28,600 |
| 2025-04-24 | 6.000 | 6.010 | 5.830 | 5.870 | 5.771 | 41,400 |
| 2025-04-23 | 5.960 | 6.030 | 5.920 | 6.020 | 5.919 | 160,600 |
| 2025-04-22 | 6.000 | 6.020 | 5.800 | 5.920 | 5.820 | 112,200 |
| 2025-04-17 | 5.920 | 6.040 | 5.920 | 6.000 | 5.899 | 24,000 |
| 2025-04-16 | 6.040 | 6.040 | 5.890 | 5.920 | 5.820 | 104,200 |
| 2025-04-15 | 6.050 | 6.060 | 5.950 | 6.060 | 5.958 | 47,600 |
| 2025-04-14 | 6.000 | 6.180 | 6.000 | 6.050 | 5.948 | 54,200 |
| 2025-04-11 | 5.420 | 6.040 | 5.420 | 5.890 | 5.791 | 55,600 |
| 2025-04-10 | 6.230 | 6.240 | 5.880 | 5.910 | 5.811 | 74,400 |
| 2025-04-09 | 5.780 | 5.840 | 5.360 | 5.840 | 5.742 | 184,400 |
| 2025-04-08 | 5.600 | 5.950 | 5.600 | 5.780 | 5.683 | 135,200 |
| 2025-04-07 | 6.180 | 6.180 | 5.500 | 5.590 | 5.496 | 803,400 |
| 2025-04-03 | 6.500 | 6.560 | 6.400 | 6.520 | 6.410 | 136,200 |
| 2025-04-02 | 6.880 | 6.880 | 6.580 | 6.610 | 6.499 | 174,200 |
| 2025-04-01 | 6.710 | 6.910 | 6.680 | 6.700 | 6.587 | 130,600 |
| 2025-03-31 | 7.070 | 7.070 | 6.660 | 6.780 | 6.666 | 228,000 |
| 2025-03-28 | 7.000 | 7.250 | 6.990 | 7.070 | 6.951 | 123,000 |
| 2025-03-27 | 6.800 | 7.160 | 6.800 | 7.160 | 7.040 | 192,400 |
| 2025-03-26 | 6.970 | 7.080 | 6.760 | 6.850 | 6.735 | 98,400 |
| 2025-03-25 | 6.920 | 6.920 | 6.800 | 6.900 | 6.784 | 72,000 |
| 2025-03-24 | 6.800 | 6.920 | 6.800 | 6.920 | 6.804 | 48,400 |
| 2025-03-21 | 7.120 | 7.120 | 6.770 | 6.890 | 6.774 | 247,000 |
| 2025-03-20 | 7.130 | 7.200 | 7.100 | 7.160 | 7.040 | 219,000 |
| 2025-03-19 | 7.130 | 7.260 | 7.130 | 7.220 | 7.099 | 71,800 |
| 2025-03-18 | 7.280 | 7.300 | 7.150 | 7.220 | 7.099 | 116,600 |
| 2025-03-17 | 7.470 | 7.470 | 7.200 | 7.280 | 7.158 | 205,400 |
| 2025-03-14 | 6.880 | 7.500 | 6.850 | 7.270 | 7.148 | 1,233,600 |
| 2025-03-13 | 6.660 | 6.900 | 6.660 | 6.780 | 6.666 | 342,800 |
| 2025-03-12 | 6.450 | 6.660 | 6.450 | 6.500 | 6.391 | 94,800 |
| 2025-03-11 | 6.600 | 6.700 | 6.200 | 6.600 | 6.489 | 56,600 |
| 2025-03-10 | 6.800 | 6.800 | 6.500 | 6.670 | 6.558 | 281,400 |
| 2025-03-07 | 6.650 | 6.920 | 6.650 | 6.800 | 6.686 | 99,800 |
| 2025-03-06 | 6.550 | 6.800 | 6.550 | 6.640 | 6.528 | 258,000 |
| 2025-03-05 | 6.390 | 6.580 | 6.390 | 6.530 | 6.420 | 63,800 |
| 2025-03-04 | 6.350 | 6.880 | 6.180 | 6.410 | 6.302 | 332,400 |
| 2025-03-03 | 6.450 | 6.450 | 6.310 | 6.350 | 6.243 | 223,400 |
| 2025-02-28 | 6.930 | 7.010 | 6.410 | 6.450 | 6.342 | 337,400 |
| 2025-02-27 | 6.910 | 7.040 | 6.910 | 7.000 | 6.882 | 142,000 |
| 2025-02-26 | 7.000 | 7.090 | 6.900 | 6.980 | 6.863 | 207,800 |
| 2025-02-25 | 7.000 | 7.050 | 6.830 | 7.010 | 6.892 | 314,000 |
| 2025-02-24 | 7.160 | 7.240 | 7.010 | 7.010 | 6.892 | 372,000 |
| 2025-02-21 | 7.070 | 7.250 | 7.000 | 7.160 | 7.040 | 527,000 |
| 2025-02-20 | 7.100 | 7.150 | 6.930 | 7.070 | 6.951 | 278,800 |
| 2025-02-19 | 7.140 | 7.230 | 6.940 | 7.060 | 6.941 | 492,000 |
| 2025-02-18 | 6.520 | 7.240 | 6.520 | 7.140 | 7.020 | 1,622,200 |
| 2025-02-17 | 6.250 | 6.850 | 6.250 | 6.520 | 6.410 | 464,000 |
| 2025-02-14 | 6.020 | 6.320 | 6.020 | 6.250 | 6.145 | 255,200 |
| 2025-02-13 | 6.190 | 6.260 | 6.080 | 6.150 | 6.047 | 133,800 |
| 2025-02-12 | 6.190 | 6.190 | 6.030 | 6.190 | 6.086 | 78,400 |
| 2025-02-11 | 6.260 | 6.300 | 6.000 | 6.190 | 6.086 | 72,200 |
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.