HitGen Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	13.620	13.760	13.380	13.740	13.566	2,207,462
2023-10-25	13.860	14.010	13.620	13.660	13.487	3,137,192
2023-10-24	13.720	13.950	13.420	13.800	13.625	3,152,493
2023-10-23	14.130	14.330	13.610	13.720	13.546	2,307,436
2023-10-20	14.510	14.640	14.050	14.110	13.931	2,664,188
2023-10-19	14.630	14.800	14.450	14.470	14.286	2,562,530
2023-10-18	15.300	15.380	14.750	14.770	14.583	3,226,378
2023-10-17	15.430	15.430	14.980	15.320	15.126	3,465,586
2023-10-16	15.760	16.050	15.250	15.380	15.185	3,497,718
2023-10-13	15.750	16.050	15.670	15.810	15.609	4,405,660
2023-10-12	15.700	15.980	15.600	15.750	15.550	4,373,300
2023-10-11	15.000	15.890	15.000	15.620	15.422	6,371,628
2023-10-10	15.400	15.450	14.940	15.020	14.829	4,528,131
2023-10-09	15.670	15.780	15.300	15.400	15.205	3,948,316
2023-09-28	15.560	15.960	15.340	15.800	15.600	6,812,266
2023-09-27	14.930	15.700	14.890	15.550	15.353	7,167,230
2023-09-26	15.160	15.170	14.850	14.880	14.691	1,996,367
2023-09-25	14.980	15.330	14.980	15.200	15.007	3,619,166
2023-09-22	14.650	15.130	14.460	15.100	14.908	2,835,722
2023-09-21	14.860	14.860	14.530	14.590	14.405	1,505,471
2023-09-20	15.000	15.090	14.760	14.810	14.622	1,507,648
2023-09-19	15.380	15.430	14.930	14.960	14.770	2,335,600
2023-09-18	15.070	15.400	15.000	15.200	15.007	3,583,932
2023-09-15	14.650	15.380	14.480	15.100	14.908	3,830,087
2023-09-14	14.720	14.910	14.510	14.580	14.395	1,346,941
2023-09-13	15.130	15.130	14.650	14.780	14.592	1,393,598
2023-09-12	15.100	15.220	15.020	15.120	14.928	1,730,836
2023-09-11	14.660	15.290	14.590	15.100	14.908	3,851,269
2023-09-08	14.460	14.760	14.410	14.610	14.425	1,304,229
2023-09-07	14.980	14.980	14.440	14.470	14.286	2,160,172
2023-09-06	14.980	15.010	14.800	14.860	14.671	1,945,107
2023-09-05	15.080	15.170	14.950	14.980	14.790	1,698,363
2023-09-04	15.130	15.200	14.920	15.080	14.889	1,656,007
2023-09-01	15.340	15.340	14.910	15.010	14.820	1,976,922
2023-08-31	15.160	15.300	15.000	15.240	15.047	2,611,088
2023-08-30	14.960	15.400	14.850	15.170	14.978	3,892,977
2023-08-29	14.050	15.050	14.010	14.930	14.741	4,579,736
2023-08-28	14.980	14.980	13.980	14.050	13.872	2,681,539
2023-08-25	14.570	14.590	13.830	13.980	13.803	2,773,129
2023-08-24	14.470	14.990	14.380	14.670	14.484	3,418,554
2023-08-23	14.680	15.260	14.500	14.700	14.513	5,854,049
2023-08-22	14.220	14.440	13.760	14.190	14.010	2,268,036
2023-08-21	14.350	14.550	14.220	14.230	14.049	1,374,382
2023-08-18	14.650	14.830	14.250	14.330	14.148	1,900,424
2023-08-17	14.620	14.790	14.320	14.660	14.474	1,882,718
2023-08-16	14.810	15.360	14.630	14.630	14.444	2,747,044
2023-08-15	14.750	14.980	14.580	14.910	14.721	2,142,867
2023-08-14	14.900	15.220	14.610	14.920	14.731	2,272,442
2023-08-11	15.160	15.580	15.060	15.070	14.879	2,243,679
2023-08-10	15.540	15.620	15.100	15.240	15.047	2,267,252
2023-08-09	14.780	15.550	14.770	15.350	15.155	5,615,929
2023-08-08	14.790	14.920	14.360	14.760	14.573	3,109,848
2023-08-07	15.260	15.360	14.820	14.840	14.652	3,108,936
2023-08-04	15.490	15.600	15.350	15.360	15.165	2,575,714
2023-08-03	15.120	15.700	15.120	15.640	15.442	3,769,011
2023-08-02	15.360	15.360	15.070	15.100	14.908	1,490,718
2023-08-01	15.680	15.880	15.300	15.310	15.116	2,580,026
2023-07-31	15.450	15.780	15.300	15.570	15.372	2,672,633
2023-07-28	15.120	15.330	14.820	15.300	15.106	2,464,752
2023-07-27	15.450	15.460	15.110	15.120	14.928	2,305,518

← NewerPage 13 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.