HitGen Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	17.370	18.290	17.310	17.360	17.140	7,271,709
2023-04-26	17.210	17.990	17.100	17.590	17.367	7,583,479
2023-04-25	17.710	18.150	16.920	17.380	17.159	10,259,231
2023-04-24	19.430	19.430	17.400	17.920	17.693	14,611,900
2023-04-21	20.850	21.200	19.590	20.090	19.835	19,352,342
2023-04-20	19.700	20.280	19.410	20.160	19.904	12,384,966
2023-04-19	20.000	20.190	19.660	19.860	19.608	9,401,836
2023-04-18	21.130	21.220	19.740	20.200	19.944	14,435,836
2023-04-17	21.010	22.300	20.750	21.120	20.852	16,200,838
2023-04-14	21.390	22.670	21.300	21.310	21.040	23,027,080
2023-04-13	19.110	22.700	19.020	21.850	21.573	24,358,303
2023-04-12	18.750	19.430	18.550	19.100	18.858	9,093,682
2023-04-11	19.660	19.730	18.660	18.890	18.650	11,134,770
2023-04-10	20.560	21.690	19.700	20.000	19.746	13,519,320
2023-04-07	20.200	21.280	19.930	20.690	20.427	13,452,928
2023-04-06	20.000	20.620	19.500	20.100	19.845	10,184,174
2023-04-04	21.100	21.100	19.500	19.800	19.549	15,480,886
2023-04-03	20.520	21.690	19.810	21.260	20.990	17,091,287
2023-03-31	20.290	20.600	19.380	20.600	20.339	10,804,310
2023-03-30	21.670	21.960	20.150	20.340	20.082	14,003,882
2023-03-29	22.660	23.330	21.380	22.020	21.741	18,832,233
2023-03-28	21.990	25.140	21.310	24.020	23.715	26,190,105
2023-03-27	17.440	20.990	17.300	20.990	20.724	14,307,745
2023-03-24	18.000	18.900	16.950	17.490	17.268	17,235,782
2023-03-23	21.680	21.990	19.500	19.940	19.687	16,119,236
2023-03-22	18.180	21.160	18.180	21.160	20.891	15,591,817
2023-03-21	17.600	18.170	17.410	17.630	17.406	2,831,689
2023-03-20	17.230	18.020	16.650	17.710	17.485	6,786,315
2023-03-17	17.260	17.650	16.800	17.240	17.021	5,061,912
2023-03-16	17.100	17.570	16.790	17.120	16.903	4,762,008
2023-03-15	17.750	18.050	16.990	17.290	17.071	6,132,804
2023-03-14	17.050	18.320	16.880	17.780	17.554	7,932,575
2023-03-13	17.430	17.730	16.500	17.170	16.952	9,451,883
2023-03-10	15.550	18.140	15.430	17.610	17.387	13,064,663
2023-03-09	15.760	15.960	15.500	15.610	15.412	2,629,062
2023-03-08	15.320	16.200	15.220	15.720	15.521	5,180,154
2023-03-07	15.000	16.410	15.000	15.450	15.254	6,825,371
2023-03-06	14.350	14.910	14.310	14.910	14.721	2,036,474
2023-03-03	14.410	14.580	14.290	14.350	14.168	947,653
2023-03-02	14.500	14.570	14.320	14.380	14.198	979,749
2023-03-01	14.490	14.500	14.300	14.480	14.296	849,025
2023-02-28	14.420	14.460	14.230	14.460	14.277	1,001,120
2023-02-27	14.710	14.760	14.180	14.270	14.089	1,413,998
2023-02-24	14.530	14.830	14.420	14.710	14.523	917,811
2023-02-23	14.630	14.850	14.480	14.530	14.346	929,696
2023-02-22	14.710	14.810	14.530	14.720	14.533	883,112
2023-02-21	14.680	14.950	14.620	14.710	14.523	1,034,277
2023-02-20	14.690	14.810	14.430	14.700	14.513	1,105,513
2023-02-17	15.090	15.090	14.650	14.680	14.494	1,264,480
2023-02-16	15.160	15.340	14.780	14.840	14.652	1,914,002
2023-02-15	15.330	15.420	15.090	15.180	14.987	1,205,028
2023-02-14	15.200	15.490	15.150	15.250	15.057	1,467,892
2023-02-13	15.090	15.250	15.030	15.150	14.958	961,822
2023-02-10	15.210	15.330	14.970	15.080	14.889	962,662
2023-02-09	14.930	15.220	14.910	15.210	15.017	871,129
2023-02-08	15.020	15.390	14.970	15.030	14.839	1,260,381
2023-02-07	15.110	15.360	14.960	15.010	14.820	1,556,357
2023-02-06	15.850	15.870	15.080	15.160	14.968	2,911,580
2023-02-03	15.380	16.320	15.380	16.000	15.797	3,980,032
2023-02-02	15.140	15.640	15.140	15.460	15.264	1,885,448

← NewerPage 15 of 21 · 1,216 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.