Hangzhou Jiuyuan Gene historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 6.300 | 6.400 | 6.000 | 6.260 | 6.155 | 207,600 |
| 2025-02-07 | 5.800 | 6.300 | 5.700 | 6.300 | 6.194 | 552,000 |
| 2025-02-06 | 5.560 | 5.800 | 5.550 | 5.800 | 5.703 | 143,600 |
| 2025-02-05 | 5.660 | 5.750 | 5.580 | 5.610 | 5.516 | 107,600 |
| 2025-02-04 | 5.820 | 5.820 | 5.660 | 5.680 | 5.585 | 107,600 |
| 2025-02-03 | 5.840 | 5.850 | 5.700 | 5.800 | 5.703 | 238,800 |
| 2025-01-28 | 5.600 | 5.840 | 5.600 | 5.840 | 5.742 | 53,600 |
| 2025-01-27 | 5.650 | 5.900 | 5.650 | 5.800 | 5.703 | 137,400 |
| 2025-01-24 | 5.460 | 5.690 | 5.460 | 5.650 | 5.555 | 93,000 |
| 2025-01-23 | 5.490 | 5.600 | 5.450 | 5.480 | 5.388 | 51,400 |
| 2025-01-22 | 5.570 | 5.640 | 5.470 | 5.490 | 5.398 | 102,600 |
| 2025-01-21 | 5.800 | 5.900 | 5.500 | 5.570 | 5.476 | 318,400 |
| 2025-01-20 | 5.540 | 6.000 | 5.540 | 5.740 | 5.644 | 121,600 |
| 2025-01-17 | 5.430 | 5.670 | 5.420 | 5.520 | 5.427 | 38,200 |
| 2025-01-16 | 5.230 | 5.650 | 5.230 | 5.420 | 5.329 | 89,200 |
| 2025-01-15 | 5.510 | 5.510 | 5.200 | 5.230 | 5.142 | 134,800 |
| 2025-01-14 | 5.660 | 5.800 | 5.420 | 5.510 | 5.417 | 143,400 |
| 2025-01-13 | 5.410 | 5.700 | 5.180 | 5.600 | 5.506 | 285,600 |
| 2025-01-10 | 5.820 | 5.820 | 5.400 | 5.410 | 5.319 | 716,200 |
| 2025-01-09 | 6.000 | 6.000 | 5.810 | 5.820 | 5.722 | 271,200 |
| 2025-01-08 | 6.010 | 6.050 | 6.000 | 6.020 | 5.919 | 181,600 |
| 2025-01-07 | 6.090 | 6.200 | 6.010 | 6.010 | 5.909 | 248,200 |
| 2025-01-06 | 6.000 | 6.250 | 6.000 | 6.200 | 6.096 | 139,000 |
| 2025-01-03 | 6.230 | 6.270 | 6.170 | 6.220 | 6.115 | 362,000 |
| 2025-01-02 | 6.600 | 6.600 | 6.220 | 6.260 | 6.155 | 588,600 |
| 2024-12-31 | 6.630 | 6.690 | 6.590 | 6.600 | 6.489 | 211,200 |
| 2024-12-30 | 6.790 | 6.820 | 6.720 | 6.720 | 6.607 | 156,800 |
| 2024-12-27 | 6.880 | 6.880 | 6.750 | 6.790 | 6.676 | 211,400 |
| 2024-12-24 | 6.760 | 6.990 | 6.760 | 6.870 | 6.755 | 73,600 |
| 2024-12-23 | 6.820 | 7.180 | 6.790 | 6.830 | 6.715 | 191,800 |
| 2024-12-20 | 6.800 | 6.940 | 6.800 | 6.820 | 6.705 | 245,200 |
| 2024-12-19 | 7.000 | 7.000 | 6.800 | 6.930 | 6.814 | 248,200 |
| 2024-12-18 | 6.780 | 7.270 | 6.720 | 7.000 | 6.882 | 567,600 |
| 2024-12-17 | 6.900 | 6.960 | 6.730 | 6.750 | 6.637 | 580,200 |
| 2024-12-16 | 7.430 | 7.460 | 6.950 | 6.960 | 6.843 | 1,007,600 |
| 2024-12-13 | 7.520 | 7.520 | 7.410 | 7.420 | 7.295 | 280,000 |
| 2024-12-12 | 7.630 | 7.680 | 7.490 | 7.520 | 7.394 | 341,400 |
| 2024-12-11 | 7.410 | 7.870 | 7.370 | 7.610 | 7.482 | 845,600 |
| 2024-12-10 | 7.800 | 7.980 | 7.360 | 7.410 | 7.285 | 2,181,400 |
| 2024-12-09 | 7.900 | 7.960 | 7.700 | 7.760 | 7.630 | 1,145,800 |
| 2024-12-06 | 8.090 | 8.090 | 7.910 | 7.930 | 7.797 | 572,200 |
| 2024-12-05 | 7.900 | 8.120 | 7.850 | 8.030 | 7.895 | 586,600 |
| 2024-12-04 | 8.220 | 8.270 | 7.910 | 7.980 | 7.846 | 1,411,400 |
| 2024-12-03 | 8.250 | 8.450 | 8.180 | 8.240 | 8.101 | 1,496,000 |
| 2024-12-02 | 7.930 | 8.240 | 7.930 | 8.180 | 8.042 | 2,101,200 |
| 2024-11-29 | 7.710 | 8.440 | 7.710 | 7.890 | 7.757 | 4,539,400 |
| 2024-11-28 | 7.500 | 9.100 | 7.500 | 7.650 | 7.521 | 28,954,400 |
← NewerPage 8 of 8 · 467 trading days
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.