HitGen Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	12.590	13.150	12.510	12.990	12.788	1,329,276
2022-05-05	12.690	13.150	12.660	12.980	12.778	1,149,929
2022-04-29	11.880	12.870	11.880	12.800	12.601	2,299,976
2022-04-28	12.480	12.480	12.000	12.160	11.971	1,383,497
2022-04-27	12.100	12.580	11.720	12.540	12.345	1,879,044
2022-04-26	12.250	12.780	12.180	12.220	12.030	1,702,386
2022-04-25	13.750	13.750	12.300	12.300	12.108	2,667,337
2022-04-22	14.090	14.170	13.600	13.800	13.585	1,982,254
2022-04-21	14.920	15.080	14.090	14.110	13.890	1,968,936
2022-04-20	15.200	15.200	14.740	14.800	14.570	1,267,774
2022-04-19	15.460	15.660	15.000	15.010	14.776	920,805
2022-04-18	15.880	15.880	15.200	15.450	15.209	1,069,075
2022-04-15	15.470	15.740	15.100	15.550	15.308	1,062,891
2022-04-14	15.440	15.790	15.340	15.470	15.229	1,132,663
2022-04-13	15.890	16.000	15.400	15.400	15.160	1,273,346
2022-04-12	15.970	16.110	15.490	16.000	15.751	1,085,788
2022-04-11	16.130	16.540	15.620	15.830	15.583	1,365,567
2022-04-08	17.050	17.270	16.190	16.290	16.036	1,700,535
2022-04-07	17.320	17.630	17.020	17.040	16.775	1,217,598
2022-04-06	17.360	17.730	17.310	17.320	17.050	1,230,198
2022-04-01	17.800	17.800	17.250	17.320	17.050	1,651,056
2022-03-31	17.800	18.530	17.680	18.060	17.779	1,776,015
2022-03-30	17.600	17.870	17.250	17.790	17.513	1,204,230
2022-03-29	17.430	17.960	17.200	17.570	17.296	1,709,066
2022-03-28	17.550	17.710	17.080	17.270	17.001	1,058,948
2022-03-25	18.310	18.310	17.640	17.740	17.464	1,864,906
2022-03-24	18.010	18.680	17.460	18.280	17.995	2,822,986
2022-03-23	17.880	18.290	17.520	18.010	17.730	1,970,206
2022-03-22	17.990	18.200	17.470	17.880	17.602	2,802,058
2022-03-21	17.240	18.560	17.210	17.930	17.651	2,917,428
2022-03-18	17.480	17.700	16.910	17.140	16.873	1,226,676
2022-03-17	16.470	17.500	16.470	17.240	16.972	2,252,199
2022-03-16	16.420	16.650	15.500	16.330	16.076	2,068,893
2022-03-15	17.180	17.320	16.270	16.270	16.017	1,503,144
2022-03-14	17.480	17.690	17.120	17.170	16.903	1,092,300
2022-03-11	16.860	17.730	16.510	17.580	17.306	2,210,138
2022-03-10	16.530	17.360	16.510	16.990	16.725	1,716,065
2022-03-09	17.050	17.330	16.050	16.480	16.223	2,327,475
2022-03-08	18.280	18.280	16.880	17.040	16.775	1,839,580
2022-03-07	19.180	19.180	18.090	18.190	17.907	2,094,516
2022-03-04	18.810	19.770	18.810	19.090	18.793	2,223,103
2022-03-03	19.040	19.200	18.890	18.990	18.694	1,013,018
2022-03-02	18.960	19.120	18.600	19.060	18.763	1,098,349
2022-03-01	19.450	19.500	18.950	19.120	18.822	1,302,443
2022-02-28	18.880	19.350	18.720	19.260	18.960	1,846,176
2022-02-25	18.500	19.500	18.500	19.140	18.842	2,395,464
2022-02-24	18.940	19.210	18.260	18.460	18.173	2,168,049
2022-02-23	18.660	19.000	18.640	18.950	18.655	1,297,846
2022-02-22	18.810	18.830	18.400	18.500	18.212	1,194,329
2022-02-21	18.740	19.150	18.580	19.010	18.714	1,397,972
2022-02-18	18.490	18.730	18.280	18.690	18.399	677,819
2022-02-17	18.680	18.800	18.480	18.580	18.291	883,038
2022-02-16	18.700	18.880	18.480	18.680	18.389	1,009,252
2022-02-15	18.290	18.860	18.100	18.690	18.399	1,123,762
2022-02-14	18.140	18.450	18.000	18.210	17.926	910,956
2022-02-11	19.160	19.260	18.050	18.220	17.936	2,218,202
2022-02-10	19.650	19.650	19.160	19.280	18.980	1,152,291
2022-02-09	19.480	19.680	19.290	19.650	19.344	1,121,816
2022-02-08	19.310	19.420	19.180	19.390	19.088	949,900
2022-02-07	19.100	19.520	19.100	19.310	19.009	1,215,621

← NewerPage 19 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.