HitGen Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	15.450	15.460	15.110	15.120	14.928	2,305,518
2023-07-26	15.300	15.550	15.200	15.310	15.116	2,544,862
2023-07-25	15.310	15.580	15.170	15.370	15.175	3,602,194
2023-07-24	15.650	15.980	15.580	15.680	15.481	1,858,380
2023-07-21	15.700	16.020	15.500	15.770	15.570	2,921,000
2023-07-20	16.000	16.080	15.530	15.700	15.501	3,202,214
2023-07-19	15.210	15.890	15.010	15.870	15.669	4,721,938
2023-07-18	15.260	15.500	15.110	15.310	15.116	1,559,954
2023-07-17	15.550	15.700	15.130	15.270	15.076	3,202,764
2023-07-14	15.690	16.150	15.580	15.730	15.530	5,881,483
2023-07-13	15.260	16.590	15.260	15.880	15.679	8,263,688
2023-07-12	15.350	15.420	14.690	14.700	14.513	3,793,571
2023-07-11	15.160	15.410	15.010	15.360	15.165	1,598,089
2023-07-10	15.260	15.500	15.020	15.030	14.839	2,243,407
2023-07-07	15.580	15.670	15.210	15.240	15.047	1,953,569
2023-07-06	15.750	15.880	15.380	15.520	15.323	2,382,321
2023-07-05	15.870	15.990	15.660	15.780	15.580	2,572,673
2023-07-04	15.650	16.190	15.350	16.010	15.807	4,370,062
2023-07-03	15.670	15.840	15.360	15.680	15.481	2,355,082
2023-06-30	15.280	16.020	15.140	15.660	15.461	3,568,298
2023-06-29	15.220	15.570	15.030	15.280	15.086	2,765,517
2023-06-28	15.970	16.230	15.000	15.240	15.047	5,513,145
2023-06-27	16.050	16.350	15.950	16.060	15.856	3,019,706
2023-06-26	16.680	16.850	16.030	16.050	15.846	4,765,645
2023-06-21	17.600	17.650	16.860	16.870	16.656	6,461,337
2023-06-20	18.000	18.190	17.390	17.610	17.387	8,018,024
2023-06-19	18.740	19.350	17.810	18.020	17.791	14,437,721
2023-06-16	17.520	18.370	17.210	18.150	17.920	12,509,367
2023-06-15	17.470	17.920	17.150	17.590	17.367	8,262,586
2023-06-14	17.230	17.950	17.060	17.550	17.327	12,532,437
2023-06-13	16.500	16.980	16.410	16.910	16.695	5,141,790
2023-06-12	16.590	16.770	16.220	16.550	16.340	3,897,351
2023-06-09	16.050	16.900	16.050	16.570	16.360	4,756,887
2023-06-08	16.800	16.890	16.000	16.160	15.955	5,638,883
2023-06-07	16.800	17.180	16.620	16.900	16.686	4,284,332
2023-06-06	17.430	17.590	16.620	16.680	16.468	5,177,389
2023-06-05	17.460	17.470	17.060	17.300	17.080	4,475,135
2023-06-02	17.880	17.910	17.320	17.360	17.140	8,836,092
2023-06-01	16.860	18.500	16.620	17.790	17.564	14,536,558
2023-05-31	16.440	17.700	16.440	16.980	16.765	9,380,873
2023-05-30	16.420	16.600	16.150	16.470	16.261	4,490,418
2023-05-29	16.000	16.760	15.910	16.620	16.409	6,274,216
2023-05-26	16.110	16.120	15.790	15.880	15.679	3,098,581
2023-05-25	16.000	16.430	15.800	16.070	15.866	2,598,282
2023-05-24	16.050	16.360	15.600	16.160	15.955	3,449,830
2023-05-23	16.450	16.800	16.200	16.200	15.994	4,894,467
2023-05-22	16.310	16.680	16.130	16.430	16.222	3,930,946
2023-05-19	16.210	16.420	15.930	16.200	15.994	3,977,009
2023-05-18	16.000	16.490	15.630	16.300	16.093	7,885,706
2023-05-17	15.680	15.820	15.350	15.770	15.570	2,963,124
2023-05-16	15.980	15.980	15.620	15.700	15.501	3,292,683
2023-05-15	15.910	16.050	15.580	16.020	15.817	3,532,328
2023-05-12	16.180	16.480	15.820	15.870	15.669	4,786,496
2023-05-11	16.380	16.820	16.240	16.350	16.143	5,155,189
2023-05-10	16.440	16.620	16.100	16.380	16.172	3,828,069
2023-05-09	17.340	17.340	16.270	16.320	16.113	7,069,780
2023-05-08	16.860	17.530	16.600	17.240	17.021	7,525,655
2023-05-05	17.300	18.060	16.850	16.990	16.774	8,203,576
2023-05-04	17.920	18.260	17.200	17.520	17.298	8,632,858
2023-04-28	17.260	18.780	17.160	18.300	18.068	10,367,708

← NewerPage 14 of 21 · 1,213 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.