HitGen Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	32.500	32.590	27.990	29.700	29.700	36,208,140
2026-07-16	35.500	36.450	32.640	32.980	32.980	32,640,612
2026-07-15	35.170	38.670	35.010	36.580	36.580	42,420,013
2026-07-14	34.800	36.200	33.000	35.520	35.520	26,690,586
2026-07-13	35.870	37.650	34.400	35.530	35.530	32,115,191
2026-07-10	32.900	36.900	32.600	35.870	35.870	33,818,051
2026-07-09	30.730	34.340	30.120	33.450	33.450	27,229,569
2026-07-08	32.250	33.000	30.660	30.660	30.660	19,115,130
2026-07-07	33.000	34.380	31.900	32.100	32.100	20,574,810
2026-07-06	32.430	34.840	31.820	33.650	33.650	28,707,754
2026-07-03	31.210	33.350	31.200	32.410	32.410	22,123,489
2026-07-02	33.000	34.500	31.000	31.050	31.050	25,841,883
2026-07-01	31.810	33.890	30.420	33.320	33.320	28,133,649
2026-06-30	32.500	32.600	31.430	32.110	32.110	22,045,163
2026-06-29	30.690	33.450	30.400	32.830	32.830	30,909,244
2026-06-26	31.320	31.880	30.110	30.500	30.500	16,778,114
2026-06-25	30.770	32.190	29.720	31.610	31.610	27,368,305
2026-06-24	30.660	31.860	30.170	30.780	30.780	23,629,611
2026-06-23	28.980	31.440	28.660	30.740	30.740	31,638,319
2026-06-22	27.350	28.680	26.000	28.650	28.650	20,201,108
2026-06-18	26.310	27.970	26.020	27.530	27.530	13,914,269
2026-06-17	26.050	26.630	25.800	26.440	26.310	9,132,308
2026-06-16	26.240	26.500	25.710	26.290	26.161	8,294,183
2026-06-15	25.930	26.320	25.720	26.220	26.091	10,550,471
2026-06-12	25.200	26.340	25.110	26.110	25.982	12,713,027
2026-06-11	25.660	25.960	24.700	24.950	24.827	12,564,929
2026-06-10	26.610	27.070	25.880	26.130	26.002	9,047,148
2026-06-09	25.780	26.790	25.100	26.600	26.469	9,328,247
2026-06-08	25.800	26.690	25.200	25.610	25.484	12,084,424
2026-06-05	26.970	27.910	26.800	26.910	26.778	13,487,005
2026-06-04	26.400	26.860	26.050	26.470	26.340	9,842,668
2026-06-03	27.010	27.430	26.380	26.610	26.479	14,037,777
2026-06-02	27.050	28.100	26.580	27.230	27.096	13,226,266
2026-06-01	29.580	29.660	27.410	27.410	27.275	18,791,540
2026-05-29	30.050	30.880	28.190	29.630	29.484	25,419,052
2026-05-28	31.340	31.340	29.350	29.810	29.663	25,163,626
2026-05-27	32.980	33.980	31.430	31.650	31.494	28,837,255
2026-05-26	31.280	33.350	30.800	33.310	33.146	30,039,981
2026-05-25	31.190	32.600	30.990	31.590	31.435	22,817,763
2026-05-22	30.500	32.340	29.430	31.600	31.445	33,914,303
2026-05-21	29.040	31.160	28.780	30.010	29.862	32,612,311
2026-05-20	28.600	29.790	28.120	29.070	28.927	18,123,333
2026-05-19	27.640	29.560	27.640	28.700	28.559	17,156,927
2026-05-18	30.690	30.690	27.870	28.100	27.962	29,867,116
2026-05-15	28.400	30.500	28.330	29.900	29.753	26,856,261
2026-05-14	29.500	29.570	28.170	28.460	28.320	16,306,393
2026-05-13	29.370	29.990	29.000	29.640	29.494	20,674,910
2026-05-12	27.200	30.350	26.880	29.660	29.514	36,581,285
2026-05-11	27.270	27.970	25.820	27.480	27.345	30,642,007
2026-05-08	27.400	27.500	26.500	27.000	26.867	32,583,116
2026-05-07	28.990	29.670	28.650	29.040	28.897	20,457,282
2026-05-06	28.350	29.240	28.210	29.000	28.857	24,131,123
2026-04-30	28.100	29.000	27.320	28.610	28.469	25,582,046
2026-04-29	27.640	28.680	26.760	27.890	27.753	28,055,246
2026-04-28	26.580	27.750	26.230	26.330	26.201	17,967,240
2026-04-27	26.200	26.800	26.000	26.600	26.469	9,632,049
2026-04-24	26.820	26.950	26.120	26.250	26.121	11,953,795
2026-04-23	27.200	27.760	26.550	26.810	26.678	14,767,996
2026-04-22	26.240	27.550	26.010	27.500	27.365	21,204,347
2026-04-21	26.650	26.880	25.720	26.080	25.952	15,213,872

← NewerPage 2 of 5 · 242 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.