HitGen Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	11.930	12.280	11.870	12.250	12.095	3,862,256
2024-04-23	11.690	12.060	11.630	11.900	11.749	4,564,656
2024-04-22	11.380	11.760	11.030	11.610	11.463	4,511,081
2024-04-19	11.530	11.540	11.060	11.290	11.147	3,652,823
2024-04-18	11.690	11.780	11.330	11.530	11.384	4,266,532
2024-04-17	11.060	11.690	11.060	11.550	11.403	5,913,714
2024-04-16	11.820	11.950	10.810	10.840	10.702	7,179,634
2024-04-15	12.410	12.530	11.600	11.900	11.749	5,251,364
2024-04-12	12.640	12.780	12.420	12.450	12.292	2,804,777
2024-04-11	12.660	12.900	12.590	12.680	12.519	2,702,127
2024-04-10	13.290	13.290	12.540	12.730	12.568	3,191,319
2024-04-09	12.620	13.250	12.620	13.210	13.042	4,402,150
2024-04-08	12.980	13.130	12.600	12.620	12.460	5,379,936
2024-04-03	13.550	13.730	13.190	13.210	13.042	4,355,158
2024-04-02	13.660	13.950	13.320	13.550	13.378	6,440,577
2024-04-01	13.330	13.780	13.180	13.720	13.546	6,921,217
2024-03-29	13.560	13.670	13.050	13.280	13.112	5,086,243
2024-03-28	13.440	13.890	13.160	13.620	13.447	7,340,543
2024-03-27	13.570	14.320	13.460	13.540	13.368	10,123,829
2024-03-26	13.650	13.870	13.310	13.570	13.398	7,183,193
2024-03-25	14.200	14.700	13.720	13.730	13.556	8,657,288
2024-03-22	15.070	15.080	14.180	14.310	14.128	12,729,261
2024-03-21	15.300	15.480	14.810	14.980	14.790	15,207,425
2024-03-20	15.000	16.430	14.620	15.800	15.600	24,676,806
2024-03-19	15.490	15.980	14.960	15.190	14.997	23,723,974
2024-03-18	14.490	15.700	14.190	15.480	15.284	27,836,632
2024-03-15	14.010	14.620	13.470	13.570	13.398	12,238,459
2024-03-14	14.600	15.220	13.780	14.080	13.901	19,492,352
2024-03-13	12.740	14.180	12.740	13.770	13.595	13,823,501
2024-03-12	12.380	12.920	12.380	12.770	12.608	3,948,540
2024-03-11	11.870	12.410	11.870	12.390	12.233	2,727,213
2024-03-08	11.800	12.140	11.780	12.050	11.897	2,424,517
2024-03-07	12.260	12.310	11.830	11.840	11.690	3,648,929
2024-03-06	12.360	12.580	12.190	12.330	12.174	2,578,857
2024-03-05	12.830	12.830	12.320	12.430	12.272	3,695,093
2024-03-04	12.720	13.010	12.470	12.780	12.618	5,408,762
2024-03-01	12.120	12.550	12.120	12.440	12.282	4,198,992
2024-02-29	11.850	12.250	11.700	12.230	12.075	4,488,373
2024-02-28	12.880	13.470	11.660	11.800	11.650	7,480,876
2024-02-27	12.550	12.880	12.380	12.860	12.697	3,449,839
2024-02-26	12.400	12.950	12.200	12.640	12.480	5,238,915
2024-02-23	11.950	12.200	11.750	12.190	12.035	3,769,617
2024-02-22	11.660	11.990	11.650	11.950	11.798	3,100,643
2024-02-21	11.470	12.100	11.400	11.690	11.542	4,712,170
2024-02-20	11.520	11.880	11.360	11.580	11.433	4,383,872
2024-02-19	11.020	11.650	11.000	11.600	11.453	6,629,407
2024-02-08	9.930	10.980	9.680	10.910	10.772	7,739,995
2024-02-07	10.160	10.530	9.720	9.930	9.804	7,372,532
2024-02-06	9.510	10.350	8.850	10.080	9.952	7,268,127
2024-02-05	10.500	10.510	9.280	9.620	9.498	6,468,100
2024-02-02	11.380	11.560	10.160	10.660	10.525	5,644,609
2024-02-01	11.350	11.800	11.070	11.380	11.236	4,192,143
2024-01-31	12.130	12.130	11.240	11.320	11.176	4,393,925
2024-01-30	12.050	12.360	11.850	11.890	11.739	2,958,968
2024-01-29	12.510	12.930	12.080	12.170	12.016	3,484,682
2024-01-26	13.020	13.290	12.390	12.510	12.351	5,141,243
2024-01-25	12.490	13.200	12.340	13.170	13.003	4,827,034
2024-01-24	12.530	12.640	11.810	12.400	12.243	3,518,171
2024-01-23	12.540	12.540	12.090	12.430	12.272	3,668,556
2024-01-22	13.800	13.800	12.380	12.490	12.332	5,034,917

← NewerPage 11 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.