HitGen Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	13.800	14.030	13.590	13.600	13.427	2,609,530
2024-01-18	13.900	13.950	13.350	13.840	13.664	4,796,966
2024-01-17	14.410	14.620	13.920	13.980	13.803	3,286,547
2024-01-16	14.700	14.840	14.250	14.570	14.385	4,140,606
2024-01-15	14.850	15.090	14.640	14.730	14.543	3,771,409
2024-01-12	15.220	15.880	14.980	14.990	14.800	6,632,681
2024-01-11	14.700	15.160	14.690	15.060	14.869	5,882,431
2024-01-10	14.600	14.780	14.100	14.410	14.227	5,599,482
2024-01-09	15.660	15.940	14.410	14.790	14.602	11,689,795
2024-01-08	17.350	17.620	15.260	15.490	15.293	14,418,464
2024-01-05	17.060	17.290	16.700	17.100	16.883	13,007,218
2024-01-04	15.300	17.480	15.300	17.060	16.844	20,585,024
2024-01-03	15.000	15.250	14.700	14.920	14.731	3,827,535
2024-01-02	15.080	15.300	14.510	15.150	14.958	5,027,121
2023-12-29	14.720	15.100	14.720	14.990	14.800	1,796,956
2023-12-28	14.800	15.050	14.450	14.870	14.681	2,317,456
2023-12-27	14.600	14.730	14.430	14.700	14.513	1,265,174
2023-12-26	14.760	14.800	14.360	14.570	14.385	2,139,145
2023-12-25	14.830	14.930	14.670	14.710	14.523	1,436,438
2023-12-22	15.000	15.160	14.750	14.840	14.652	1,623,026
2023-12-21	15.090	15.250	14.730	15.150	14.958	1,767,541
2023-12-20	15.350	15.380	14.990	15.020	14.829	1,815,869
2023-12-19	15.130	15.320	15.050	15.290	15.096	1,913,486
2023-12-18	15.320	15.340	15.060	15.100	14.908	2,401,474
2023-12-15	15.780	15.840	15.270	15.330	15.135	2,822,920
2023-12-14	15.890	16.240	15.620	15.640	15.442	4,067,541
2023-12-13	15.810	16.050	15.700	15.750	15.550	2,667,123
2023-12-12	15.900	16.150	15.750	15.810	15.609	2,803,282
2023-12-11	15.700	16.020	15.440	15.920	15.718	3,630,214
2023-12-08	15.500	16.040	15.400	15.810	15.609	3,870,366
2023-12-07	15.610	15.880	15.550	15.630	15.432	2,471,865
2023-12-06	15.690	16.040	15.400	15.660	15.461	3,668,770
2023-12-05	15.760	15.990	15.560	15.720	15.521	3,296,554
2023-12-04	16.690	16.690	15.600	15.760	15.560	6,862,415
2023-12-01	16.430	16.790	16.350	16.700	16.488	3,637,100
2023-11-30	16.460	16.690	16.280	16.470	16.261	2,905,131
2023-11-29	16.660	16.850	16.390	16.390	16.182	2,749,636
2023-11-28	16.180	16.930	15.830	16.660	16.449	5,485,648
2023-11-27	16.260	16.350	16.020	16.120	15.915	2,788,727
2023-11-24	16.480	16.630	16.200	16.310	16.103	2,758,179
2023-11-23	16.470	16.740	16.350	16.530	16.320	3,145,334
2023-11-22	16.870	16.870	16.400	16.400	16.192	4,116,106
2023-11-21	16.820	17.090	16.490	16.730	16.518	6,463,064
2023-11-20	16.520	16.890	16.400	16.650	16.439	5,255,858
2023-11-17	16.160	16.440	16.100	16.390	16.182	2,714,307
2023-11-16	16.590	16.730	16.210	16.220	16.014	3,299,447
2023-11-15	16.860	17.150	16.480	16.670	16.458	4,931,148
2023-11-14	16.310	16.610	16.230	16.570	16.360	4,470,617
2023-11-13	16.370	16.590	16.190	16.310	16.103	3,762,998
2023-11-10	16.300	16.760	16.180	16.380	16.172	4,552,634
2023-11-09	16.760	17.160	16.320	16.370	16.162	5,827,179
2023-11-08	16.190	17.000	16.170	16.730	16.518	7,601,248
2023-11-07	16.410	16.550	16.140	16.250	16.044	4,296,641
2023-11-06	15.920	16.590	15.920	16.420	16.212	7,702,318
2023-11-03	15.530	15.770	15.460	15.660	15.461	3,754,790
2023-11-02	15.920	16.070	15.530	15.600	15.402	4,761,963
2023-11-01	16.340	16.580	15.810	15.900	15.698	6,831,565
2023-10-31	16.110	17.090	16.100	16.370	16.162	14,998,261
2023-10-30	14.320	16.700	14.320	16.160	15.955	17,198,557
2023-10-27	13.620	14.530	13.510	14.450	14.267	4,562,918

← NewerPage 12 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.