HitGen Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	16.940	17.230	16.780	17.190	16.972	888,326
2022-07-29	17.460	17.490	17.000	17.010	16.794	1,008,706
2022-07-28	17.430	17.430	17.150	17.340	17.120	592,469
2022-07-27	17.540	17.540	17.110	17.180	16.962	649,095
2022-07-26	17.180	17.370	16.910	17.190	16.972	716,417
2022-07-25	17.020	17.500	17.010	17.180	16.962	854,035
2022-07-22	17.080	17.580	16.810	17.180	16.962	1,584,409
2022-07-21	17.230	17.710	17.040	17.100	16.883	1,027,083
2022-07-20	17.000	17.580	16.870	17.400	17.179	2,162,546
2022-07-19	16.320	17.150	16.320	17.100	16.883	1,459,726
2022-07-18	16.120	16.660	16.080	16.600	16.389	744,834
2022-07-15	16.420	16.750	16.140	16.230	16.024	765,306
2022-07-14	16.840	16.840	16.390	16.530	16.320	805,767
2022-07-13	17.190	17.200	16.280	16.350	16.143	1,182,459
2022-07-12	17.160	17.250	16.830	16.830	16.616	1,352,390
2022-07-11	17.070	17.500	17.060	17.260	17.041	1,038,272
2022-07-08	17.010	17.600	17.010	17.120	16.853	872,293
2022-07-07	17.500	17.600	16.900	17.180	16.912	1,574,154
2022-07-06	17.610	18.050	17.380	17.450	17.178	1,889,373
2022-07-05	17.550	17.800	17.210	17.710	17.434	2,852,208
2022-07-04	16.930	17.720	16.700	17.550	17.277	3,230,633
2022-07-01	16.550	17.000	15.950	16.910	16.647	3,318,656
2022-06-30	15.840	16.550	15.840	15.960	15.711	1,593,279
2022-06-29	16.390	16.500	15.820	15.880	15.633	2,087,303
2022-06-28	15.660	16.380	15.300	16.340	16.086	3,337,788
2022-06-27	15.300	15.900	15.120	15.580	15.337	2,923,860
2022-06-24	14.950	15.500	14.950	15.100	14.865	1,633,724
2022-06-23	14.520	14.900	14.520	14.850	14.619	789,480
2022-06-22	14.660	14.920	14.460	14.550	14.323	1,080,360
2022-06-21	14.980	15.110	14.610	14.820	14.589	1,089,042
2022-06-20	14.980	15.280	14.890	15.070	14.835	944,455
2022-06-17	14.880	15.020	14.500	14.960	14.727	1,019,261
2022-06-16	14.760	15.150	14.660	14.880	14.648	1,430,163
2022-06-15	14.790	15.010	14.460	14.630	14.402	1,472,360
2022-06-14	15.000	15.130	14.390	14.750	14.520	1,387,067
2022-06-13	14.660	15.290	14.260	15.150	14.914	2,223,974
2022-06-10	14.600	14.710	14.320	14.590	14.363	1,910,570
2022-06-09	14.890	14.980	14.450	14.700	14.471	2,186,360
2022-06-08	15.200	15.450	14.760	15.040	14.806	2,854,741
2022-06-07	15.270	15.710	15.000	15.350	15.111	2,802,565
2022-06-06	15.500	15.690	15.150	15.380	15.141	3,804,763
2022-06-02	14.380	14.980	14.050	14.860	14.629	2,632,713
2022-06-01	13.600	14.500	13.600	14.270	14.048	2,411,946
2022-05-31	13.550	13.800	13.150	13.700	13.487	1,692,244
2022-05-30	13.620	13.720	13.280	13.370	13.162	1,533,009
2022-05-27	13.050	13.410	12.930	13.160	12.955	1,551,672
2022-05-26	13.020	13.060	12.600	12.910	12.709	1,035,662
2022-05-25	12.930	13.060	12.800	12.900	12.699	955,945
2022-05-24	13.630	13.710	12.900	12.930	12.729	2,108,606
2022-05-23	13.390	13.660	13.200	13.630	13.418	1,580,202
2022-05-20	12.920	13.300	12.920	13.230	13.024	1,231,142
2022-05-19	12.660	13.000	12.660	12.950	12.748	1,128,094
2022-05-18	12.920	13.080	12.740	12.850	12.650	1,028,850
2022-05-17	13.190	13.280	12.750	12.920	12.719	1,188,988
2022-05-16	13.850	13.850	13.060	13.190	12.985	1,705,756
2022-05-13	13.720	14.150	13.480	13.650	13.437	2,237,138
2022-05-12	13.850	14.400	13.450	13.790	13.575	3,461,233
2022-05-11	13.200	13.480	13.050	13.230	13.024	1,643,980
2022-05-10	12.520	13.240	12.520	13.120	12.916	981,039
2022-05-09	12.950	13.090	12.780	12.900	12.699	1,082,298

← NewerPage 18 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.