HitGen Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	37.430	40.320	35.240	35.630	35.630	26,063,935
2026-10-15	35.810	38.120	35.610	36.150	36.150	16,440,410
2026-10-14	38.360	38.930	37.010	37.010	37.010	12,319,215
2026-10-13	38.000	38.960	36.570	38.360	38.360	16,069,105
2026-10-12	41.890	42.500	38.980	38.980	38.980	16,392,864
2026-10-09	41.740	42.440	39.220	41.450	41.450	21,803,508
2026-10-08	43.830	44.020	41.720	41.920	41.920	24,404,907
2026-09-30	43.500	46.220	42.810	44.690	44.690	27,817,271
2026-09-29	43.000	45.180	42.150	43.680	43.680	19,647,524
2026-09-28	44.500	44.700	42.610	43.680	43.680	21,846,826
2026-09-24	45.550	46.300	44.190	44.190	44.190	23,089,787
2026-09-23	44.480	47.580	43.510	46.020	46.020	34,039,474
2026-09-22	45.580	45.830	43.800	44.400	44.400	36,652,145
2026-09-21	41.650	46.560	40.780	45.480	45.480	44,390,938
2026-09-18	39.000	41.640	38.300	39.970	39.970	37,562,150
2026-09-17	36.460	37.900	35.830	37.680	37.680	27,040,691
2026-09-16	32.180	37.190	31.750	36.620	36.620	30,684,613
2026-09-15	32.400	32.800	31.960	32.110	32.110	9,863,593
2026-09-14	30.340	32.700	30.210	32.490	32.490	14,400,525
2026-09-11	30.690	31.120	29.600	30.490	30.490	11,185,874
2026-09-10	32.110	32.130	30.880	31.270	31.270	12,113,727
2026-09-09	31.890	33.300	31.720	32.400	32.400	19,468,406
2026-09-08	31.660	32.650	31.130	32.450	32.450	19,797,185
2026-09-07	31.970	32.290	31.350	31.590	31.590	10,721,359
2026-09-04	32.700	32.890	31.130	31.440	31.440	15,351,798
2026-09-03	32.400	33.000	31.580	32.410	32.410	13,575,685
2026-09-02	32.470	32.980	31.700	32.370	32.370	16,871,672
2026-09-01	32.060	32.910	31.500	32.430	32.430	13,979,236
2026-08-31	31.010	32.340	30.900	32.240	32.240	16,937,422
2026-08-28	33.650	34.550	32.810	32.860	32.860	16,350,367
2026-08-27	34.790	35.340	32.930	33.720	33.720	18,893,289
2026-08-26	34.880	35.480	33.440	33.810	33.810	17,680,281
2026-08-25	34.340	35.530	33.630	34.930	34.930	19,059,939
2026-08-24	36.630	37.250	34.240	34.680	34.680	16,207,078
2026-08-21	37.160	38.000	35.660	36.160	36.160	24,474,052
2026-08-20	38.000	40.570	36.680	38.700	38.700	32,593,295
2026-08-19	37.700	37.990	34.960	35.150	35.150	20,723,868
2026-08-18	38.200	38.580	37.470	37.660	37.660	16,372,491
2026-08-17	38.580	38.800	37.420	38.390	38.390	21,733,868
2026-08-14	39.500	40.100	37.490	38.640	38.640	30,965,601
2026-08-13	37.950	41.780	37.050	39.860	39.860	34,642,314
2026-08-12	37.350	39.200	36.950	37.900	37.900	26,994,529
2026-08-11	36.130	38.920	35.730	37.580	37.580	36,630,832
2026-08-10	35.000	38.940	34.800	36.380	36.380	45,507,259
2026-08-07	30.500	34.050	30.360	33.910	33.910	28,404,560
2026-08-06	30.930	31.550	30.150	30.880	30.880	13,670,398
2026-08-05	29.750	31.210	29.720	30.850	30.850	17,083,360
2026-08-04	27.380	30.460	26.900	30.320	30.320	24,398,001
2026-08-03	27.560	28.050	26.180	26.440	26.440	13,155,901
2026-07-31	26.900	28.400	26.850	27.610	27.610	14,677,839
2026-07-30	28.340	28.340	26.270	26.300	26.300	15,580,603
2026-07-29	28.320	29.150	27.810	28.740	28.740	11,975,464
2026-07-28	29.500	29.780	28.000	28.260	28.260	13,843,607
2026-07-27	27.340	29.780	27.220	29.660	29.660	21,360,625
2026-07-24	28.600	29.560	27.400	27.630	27.630	19,050,441
2026-07-23	28.100	30.220	27.950	28.300	28.300	18,491,070
2026-07-22	28.400	30.450	28.110	28.200	28.200	18,453,424
2026-07-21	28.230	29.180	25.850	28.920	28.920	23,090,104
2026-07-20	30.180	30.200	27.770	28.430	28.430	23,435,684

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.1300 CNY
2025-06-18	0.0600 CNY
2024-06-21	0.0500 CNY
2022-07-11	0.0500 CNY
2021-07-13	0.0500 CNY
2020-07-07	0.1250 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.