HitGen Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	15.010	15.130	14.920	15.130	14.938	989,397
2023-01-31	15.100	15.320	14.920	15.020	14.829	989,588
2023-01-30	15.360	15.450	15.040	15.230	15.037	1,512,026
2023-01-20	15.230	15.470	15.100	15.120	14.928	665,801
2023-01-19	15.160	15.340	14.880	15.210	15.017	872,031
2023-01-18	15.310	15.310	14.940	14.980	14.790	857,511
2023-01-17	15.160	15.380	14.970	15.000	14.810	1,027,710
2023-01-16	14.680	15.390	14.680	15.260	15.066	2,056,369
2023-01-13	14.390	14.930	14.220	14.700	14.513	1,745,885
2023-01-12	14.390	14.570	14.220	14.260	14.079	780,520
2023-01-11	14.350	14.890	14.300	14.440	14.257	1,191,884
2023-01-10	14.560	14.560	14.100	14.330	14.148	540,919
2023-01-09	14.140	14.480	14.100	14.330	14.148	880,611
2023-01-06	14.280	14.580	14.100	14.130	13.951	1,001,050
2023-01-05	14.270	14.650	13.900	14.350	14.168	1,534,180
2023-01-04	13.640	14.290	13.580	14.120	13.941	1,809,641
2023-01-03	13.600	13.700	13.470	13.640	13.467	1,539,146
2022-12-30	13.800	13.900	13.450	13.480	13.309	1,448,121
2022-12-29	13.550	14.060	13.260	13.800	13.625	1,823,907
2022-12-28	13.810	13.890	13.420	13.500	13.329	1,382,698
2022-12-27	14.020	14.200	13.770	13.800	13.625	1,649,343
2022-12-26	14.440	14.500	13.980	14.120	13.941	1,202,055
2022-12-23	13.750	14.760	13.750	14.370	14.188	1,179,032
2022-12-22	14.080	14.380	13.880	13.960	13.783	787,726
2022-12-21	13.850	14.250	13.850	14.090	13.911	825,483
2022-12-20	14.300	14.440	13.910	14.060	13.882	897,793
2022-12-19	14.830	14.930	14.200	14.270	14.089	1,074,883
2022-12-16	14.940	15.080	14.650	14.830	14.642	910,386
2022-12-15	15.180	15.280	14.780	14.910	14.721	1,371,590
2022-12-14	15.150	15.320	14.980	15.010	14.820	1,285,185
2022-12-13	15.320	15.530	15.070	15.200	15.007	1,397,035
2022-12-12	15.500	15.500	15.060	15.330	15.135	1,921,593
2022-12-09	15.440	15.550	15.220	15.220	15.027	1,815,418
2022-12-08	15.720	15.720	15.250	15.380	15.185	1,480,030
2022-12-07	15.410	15.600	15.160	15.560	15.363	1,822,028
2022-12-06	15.410	15.570	15.230	15.320	15.126	1,214,009
2022-12-05	15.430	15.580	15.310	15.400	15.205	1,138,265
2022-12-02	15.300	15.540	15.220	15.350	15.155	780,817
2022-12-01	15.350	15.400	15.160	15.300	15.106	852,275
2022-11-30	15.450	15.580	15.100	15.170	14.978	1,314,711
2022-11-29	15.010	15.680	15.010	15.520	15.323	1,954,349
2022-11-28	15.000	15.350	14.980	15.100	14.908	1,323,280
2022-11-25	15.330	15.380	15.010	15.200	15.007	997,231
2022-11-24	15.260	15.570	15.120	15.290	15.096	1,115,969
2022-11-23	15.890	15.960	15.180	15.300	15.106	1,952,823
2022-11-22	16.780	16.950	15.850	15.970	15.767	2,863,634
2022-11-21	16.730	17.030	16.640	16.780	16.567	1,535,805
2022-11-18	17.060	17.440	16.730	16.730	16.518	2,744,460
2022-11-17	17.110	17.180	16.960	17.040	16.824	1,293,946
2022-11-16	17.150	17.750	17.010	17.230	17.011	1,697,004
2022-11-15	17.170	17.250	16.770	17.060	16.844	1,556,842
2022-11-14	16.800	17.390	16.500	17.160	16.942	1,919,732
2022-11-11	16.960	17.660	16.850	16.850	16.636	3,005,215
2022-11-10	17.090	17.290	16.750	16.800	16.587	2,362,319
2022-11-09	17.010	17.280	16.730	16.960	16.745	1,787,317
2022-11-08	16.990	17.220	16.900	17.050	16.834	1,248,801
2022-11-07	17.210	17.400	16.960	17.070	16.853	1,250,032
2022-11-04	17.380	17.710	17.130	17.210	16.992	1,424,691
2022-11-03	16.980	17.380	16.870	17.280	17.061	1,836,034
2022-11-02	17.150	17.360	16.940	17.100	16.883	2,368,077

← NewerPage 16 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.