HitGen Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	10.580	10.600	9.950	9.970	9.885	4,534,651
2024-07-22	10.560	10.770	10.390	10.530	10.440	3,869,492
2024-07-19	10.270	10.650	10.270	10.590	10.499	2,770,218
2024-07-18	10.440	10.540	10.150	10.390	10.301	4,158,779
2024-07-17	10.480	10.700	10.440	10.500	10.410	2,981,371
2024-07-16	10.490	10.640	10.450	10.500	10.410	2,314,419
2024-07-15	10.870	10.880	10.540	10.540	10.450	2,321,336
2024-07-12	10.840	11.050	10.750	10.840	10.747	3,215,849
2024-07-11	10.500	10.900	10.440	10.840	10.747	3,838,453
2024-07-10	10.060	10.470	10.060	10.290	10.202	4,154,915
2024-07-09	10.240	10.380	9.800	10.090	10.004	6,012,568
2024-07-08	10.660	10.660	10.240	10.280	10.192	3,249,077
2024-07-05	10.450	10.450	10.450	10.450	10.361	0
2024-07-04	10.710	10.870	10.400	10.450	10.361	2,802,409
2024-07-03	11.050	11.160	10.600	10.780	10.688	4,572,823
2024-07-02	11.220	11.440	11.060	11.150	11.055	2,214,811
2024-07-01	11.420	11.440	10.900	11.230	11.134	2,458,599
2024-06-28	11.300	11.640	11.250	11.350	11.253	2,059,494
2024-06-27	11.610	11.780	11.340	11.360	11.263	2,032,303
2024-06-26	11.200	11.750	11.110	11.720	11.620	2,629,359
2024-06-25	11.390	11.440	11.040	11.150	11.055	2,086,222
2024-06-24	11.850	11.850	11.260	11.280	11.183	2,934,190
2024-06-21	11.890	12.200	11.600	11.850	11.749	3,213,261
2024-06-20	11.920	12.490	11.900	12.010	11.858	3,966,598
2024-06-19	11.980	12.120	11.840	11.870	11.719	2,537,305
2024-06-18	12.010	12.120	11.920	12.070	11.917	2,042,098
2024-06-17	12.020	12.100	11.940	11.990	11.838	1,851,629
2024-06-14	12.240	12.260	11.960	12.100	11.946	2,715,776
2024-06-13	12.100	12.500	12.010	12.330	12.174	2,790,996
2024-06-12	11.750	12.330	11.720	12.150	11.996	3,451,990
2024-06-11	11.510	11.840	11.250	11.830	11.680	2,417,794
2024-06-07	11.480	11.830	11.480	11.620	11.473	2,848,623
2024-06-06	12.040	12.140	11.230	11.350	11.206	4,098,087
2024-06-05	12.040	12.480	11.880	12.040	11.887	3,107,045
2024-06-04	12.260	12.360	11.810	12.040	11.887	3,287,470
2024-06-03	12.570	12.640	12.160	12.280	12.124	3,197,278
2024-05-31	12.450	12.730	12.380	12.640	12.480	3,539,468
2024-05-30	12.160	12.450	12.080	12.360	12.203	2,388,600
2024-05-29	12.170	12.410	12.170	12.270	12.114	2,124,218
2024-05-28	12.400	12.480	12.080	12.240	12.085	2,595,874
2024-05-27	12.230	12.320	11.950	12.280	12.124	3,242,915
2024-05-24	12.260	12.520	12.180	12.220	12.065	3,613,154
2024-05-23	12.650	12.700	12.290	12.350	12.193	3,590,872
2024-05-22	12.710	12.750	12.490	12.650	12.490	2,553,057
2024-05-21	12.680	12.780	12.560	12.600	12.440	3,654,183
2024-05-20	13.100	13.130	12.580	12.750	12.588	5,025,291
2024-05-17	12.990	13.160	12.860	13.080	12.914	3,185,276
2024-05-16	13.030	13.230	12.990	13.040	12.875	3,460,431
2024-05-15	13.460	13.560	13.020	13.040	12.875	4,366,443
2024-05-14	13.180	14.050	13.070	13.470	13.299	6,627,686
2024-05-13	13.550	13.900	13.100	13.140	12.973	4,767,970
2024-05-10	13.800	13.860	13.330	13.380	13.210	4,916,079
2024-05-09	13.950	14.490	13.760	13.840	13.664	6,298,681
2024-05-08	13.720	13.980	13.540	13.770	13.595	5,712,460
2024-05-07	13.870	13.940	13.520	13.670	13.497	4,475,349
2024-05-06	13.730	13.970	13.630	13.790	13.615	5,144,182
2024-04-30	13.300	13.740	13.060	13.520	13.348	7,195,505
2024-04-29	12.960	13.370	12.880	13.350	13.181	5,991,783
2024-04-26	12.600	13.000	12.540	12.980	12.815	5,932,684
2024-04-25	12.570	13.110	12.570	12.600	12.440	8,003,123

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.