HitGen Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	16.400	17.140	16.190	17.020	16.804	1,999,268
2022-10-31	15.670	16.680	15.670	16.220	16.014	1,784,304
2022-10-28	15.900	16.180	15.300	15.490	15.293	803,183
2022-10-27	16.100	16.100	15.710	15.980	15.777	897,015
2022-10-26	15.470	16.390	15.370	16.090	15.886	1,387,522
2022-10-25	15.600	15.600	14.880	15.410	15.214	1,038,184
2022-10-24	16.170	16.170	15.400	15.610	15.412	998,850
2022-10-21	16.350	16.350	15.650	15.980	15.777	1,060,661
2022-10-20	16.420	16.850	15.980	16.170	15.965	1,493,207
2022-10-19	18.080	18.080	16.410	16.420	16.212	3,463,531
2022-10-18	18.450	18.450	17.920	18.080	17.851	1,831,196
2022-10-17	18.400	18.780	18.130	18.170	17.939	1,974,137
2022-10-14	17.980	18.750	17.760	18.410	18.176	2,245,927
2022-10-13	17.330	18.250	17.140	17.720	17.495	1,809,371
2022-10-12	17.810	17.810	16.850	17.290	17.071	1,533,870
2022-10-11	17.130	17.710	16.700	17.700	17.475	1,352,526
2022-10-10	17.070	17.270	17.000	17.150	16.932	724,610
2022-09-30	17.030	17.250	16.900	17.100	16.883	958,490
2022-09-29	17.200	17.410	16.900	17.070	16.853	1,228,305
2022-09-28	17.250	17.340	17.000	17.060	16.844	967,945
2022-09-27	17.050	17.340	16.630	17.190	16.972	817,487
2022-09-26	17.130	17.380	16.910	16.980	16.765	905,899
2022-09-23	17.000	17.300	16.860	17.230	17.011	904,003
2022-09-22	17.100	17.220	17.000	17.070	16.853	521,776
2022-09-21	17.200	17.500	17.010	17.160	16.942	770,860
2022-09-20	16.980	17.430	16.980	17.190	16.972	825,615
2022-09-19	17.160	17.250	16.580	17.150	16.932	1,233,902
2022-09-16	17.200	17.260	16.830	17.090	16.873	1,028,583
2022-09-15	17.510	17.510	16.950	17.190	16.972	1,237,013
2022-09-14	17.050	17.600	16.420	17.160	16.942	2,309,127
2022-09-13	15.420	17.110	15.420	16.800	16.587	2,579,796
2022-09-09	15.200	15.680	15.070	15.620	15.422	1,096,871
2022-09-08	15.380	15.380	15.150	15.180	14.987	384,967
2022-09-07	15.240	15.450	14.910	15.380	15.185	876,460
2022-09-06	15.190	15.250	15.030	15.240	15.047	380,288
2022-09-05	15.050	15.290	14.740	15.250	15.057	930,364
2022-09-02	14.910	15.080	14.800	15.050	14.859	613,128
2022-09-01	15.020	15.130	14.760	14.830	14.642	616,941
2022-08-31	15.080	15.150	14.760	14.890	14.701	1,046,582
2022-08-30	15.010	15.170	14.800	14.990	14.800	1,560,890
2022-08-29	16.520	17.110	14.780	15.150	14.958	3,438,512
2022-08-26	17.240	17.810	17.010	17.160	16.942	898,702
2022-08-25	17.090	17.450	17.030	17.250	17.031	893,510
2022-08-24	17.080	17.240	17.010	17.100	16.883	2,134,174
2022-08-23	17.610	17.820	17.100	17.120	16.903	1,881,448
2022-08-22	17.870	18.050	17.690	17.730	17.505	1,144,338
2022-08-19	18.700	18.840	18.000	18.000	17.772	1,839,150
2022-08-18	17.180	18.640	17.020	18.500	18.265	3,703,937
2022-08-17	17.210	17.300	16.900	17.140	16.923	595,201
2022-08-16	16.910	17.280	16.900	17.120	16.903	829,643
2022-08-15	17.230	17.240	16.850	17.130	16.913	830,991
2022-08-12	17.230	17.400	17.060	17.230	17.011	962,009
2022-08-11	17.220	17.420	17.100	17.230	17.011	943,856
2022-08-10	17.290	17.380	17.120	17.210	16.992	519,606
2022-08-09	17.410	17.410	17.000	17.230	17.011	882,371
2022-08-08	17.600	17.820	17.400	17.440	17.219	997,221
2022-08-05	17.410	17.820	17.210	17.770	17.545	1,440,560
2022-08-04	17.100	17.480	17.030	17.300	17.080	1,008,332
2022-08-03	17.030	17.700	16.820	17.120	16.903	1,779,781
2022-08-02	17.180	17.310	16.630	17.100	16.883	2,736,358

← NewerPage 17 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.