HitGen Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	19.300	19.510	18.890	18.900	18.606	2,322,437
2022-01-27	19.510	19.830	19.200	19.200	18.901	1,682,146
2022-01-26	19.990	20.280	19.230	19.520	19.216	2,265,150
2022-01-25	21.400	21.400	19.950	19.950	19.639	2,832,152
2022-01-24	21.080	21.480	21.070	21.200	20.870	1,478,358
2022-01-21	22.120	22.400	21.250	21.420	21.086	2,926,034
2022-01-20	22.880	23.150	22.090	22.170	21.825	2,152,853
2022-01-19	23.250	23.590	22.710	22.810	22.455	2,748,593
2022-01-18	24.300	24.480	23.410	23.480	23.114	3,009,078
2022-01-17	24.150	24.370	23.740	24.350	23.971	3,631,465
2022-01-14	23.500	24.220	23.400	24.100	23.725	3,799,504
2022-01-13	23.780	24.090	23.410	23.510	23.144	1,603,684
2022-01-12	23.500	23.850	23.280	23.800	23.429	1,910,951
2022-01-11	23.490	23.770	23.420	23.450	23.085	1,443,237
2022-01-10	23.100	23.700	22.840	23.520	23.154	2,277,242
2022-01-07	23.310	23.600	22.920	22.950	22.593	1,617,029
2022-01-06	22.920	23.320	22.920	23.210	22.849	1,106,517
2022-01-05	23.860	23.860	23.000	23.220	22.858	1,758,670
2022-01-04	23.630	23.950	23.280	23.700	23.331	1,773,573
2021-12-31	23.720	23.890	23.330	23.490	23.124	1,818,712
2021-12-30	23.230	23.380	23.000	23.250	22.888	1,130,562
2021-12-29	23.010	23.590	22.990	23.240	22.878	1,468,629
2021-12-28	23.200	23.480	23.070	23.160	22.799	1,258,681
2021-12-27	22.800	23.310	22.550	23.090	22.730	1,636,644
2021-12-24	22.550	22.840	22.410	22.710	22.356	1,298,712
2021-12-23	23.120	23.180	22.380	22.620	22.268	2,437,784
2021-12-22	23.090	23.190	22.960	23.050	22.691	1,138,585
2021-12-21	23.550	23.640	22.920	23.020	22.662	2,129,679
2021-12-20	23.770	23.980	23.340	23.410	23.045	1,843,753
2021-12-17	23.650	23.740	23.330	23.570	23.203	1,336,568
2021-12-16	23.450	23.690	23.280	23.610	23.242	1,286,161
2021-12-15	23.780	23.990	23.510	23.600	23.232	1,888,415
2021-12-14	23.990	24.150	23.700	23.820	23.449	1,616,806
2021-12-13	24.150	24.250	23.820	23.930	23.557	1,791,804
2021-12-10	24.420	24.420	23.900	24.000	23.626	2,339,245
2021-12-09	23.300	24.520	23.200	24.430	24.050	6,112,718
2021-12-08	23.200	23.350	22.910	23.230	22.868	1,205,168
2021-12-07	23.360	23.360	22.810	23.040	22.681	1,087,619
2021-12-06	23.710	23.710	22.810	23.000	22.642	1,507,795
2021-12-03	23.320	23.780	23.300	23.490	23.124	1,139,587
2021-12-02	23.900	24.100	23.200	23.320	22.957	2,075,016
2021-12-01	24.150	24.380	23.920	24.010	23.636	1,518,490
2021-11-30	24.060	24.340	23.840	24.270	23.892	2,014,423
2021-11-29	24.500	24.750	23.770	24.020	23.646	2,422,142
2021-11-26	23.800	24.590	23.700	24.300	23.922	3,129,344
2021-11-25	23.890	24.180	23.310	23.800	23.429	2,796,456
2021-11-24	23.040	23.790	22.850	23.560	23.193	3,336,655
2021-11-23	22.970	23.080	22.760	22.980	22.622	1,200,984
2021-11-22	23.020	23.100	22.720	22.950	22.593	1,852,926
2021-11-19	22.740	22.950	22.490	22.820	22.465	1,457,730
2021-11-18	23.860	23.950	22.670	22.720	22.366	3,381,772
2021-11-17	23.650	24.100	23.260	23.790	23.420	2,311,518
2021-11-16	24.400	24.400	23.670	23.710	23.341	4,124,886
2021-11-15	24.570	25.470	24.410	25.150	24.758	2,126,903
2021-11-12	24.600	24.830	24.360	24.570	24.187	1,386,495
2021-11-11	24.390	24.840	24.240	24.580	24.197	1,492,554
2021-11-10	23.900	24.500	23.710	24.390	24.010	1,920,574
2021-11-09	23.810	24.300	23.600	24.100	23.725	1,366,326
2021-11-08	23.780	23.880	23.230	23.840	23.469	1,462,229
2021-11-05	23.980	24.250	23.590	23.910	23.538	1,402,220

← NewerPage 20 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.