HitGen Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	27.110	27.200	26.540	26.860	26.728	13,282,393
2026-04-17	27.200	27.330	26.610	26.910	26.778	14,172,964
2026-04-16	27.530	27.650	26.820	27.430	27.295	16,628,346
2026-04-15	28.320	28.500	26.860	27.750	27.614	28,847,881
2026-04-14	26.500	27.450	26.160	27.410	27.275	18,310,565
2026-04-13	26.300	26.760	26.030	26.290	26.161	11,448,899
2026-04-10	26.700	27.460	26.400	26.700	26.569	16,485,647
2026-04-09	26.590	27.650	26.580	26.790	26.658	17,339,258
2026-04-08	26.660	27.250	26.310	27.130	26.997	19,597,928
2026-04-07	26.500	26.610	25.200	25.860	25.733	18,456,312
2026-04-03	27.170	27.290	26.100	26.150	26.021	27,272,623
2026-04-02	27.300	28.550	26.700	27.810	27.673	34,486,298
2026-04-01	25.780	28.000	25.350	27.850	27.713	36,947,828
2026-03-31	25.170	26.780	25.170	25.780	25.653	20,843,736
2026-03-30	24.810	26.150	24.810	25.430	25.305	21,693,094
2026-03-27	23.130	25.060	23.060	24.890	24.768	17,863,247
2026-03-26	23.800	24.200	23.110	23.250	23.136	7,024,004
2026-03-25	23.880	24.270	23.600	23.800	23.683	9,037,074
2026-03-24	23.070	23.700	22.750	23.690	23.574	9,361,887
2026-03-23	24.130	24.370	22.420	22.700	22.588	12,915,688
2026-03-20	24.550	25.350	24.350	24.350	24.230	7,306,092
2026-03-19	25.100	25.550	24.770	24.810	24.688	7,562,128
2026-03-18	25.180	25.700	25.140	25.610	25.484	6,871,041
2026-03-17	25.890	26.090	25.100	25.200	25.076	10,817,389
2026-03-16	25.820	26.300	25.500	25.900	25.773	10,305,465
2026-03-13	26.290	26.490	25.700	25.780	25.653	8,361,392
2026-03-12	27.400	27.400	26.110	26.360	26.230	8,664,355
2026-03-11	27.900	27.980	27.180	27.200	27.066	8,975,341
2026-03-10	27.100	27.780	27.100	27.700	27.564	9,307,504
2026-03-09	26.370	27.000	25.900	26.850	26.718	10,464,288
2026-03-06	26.350	27.660	26.230	27.120	26.987	10,411,497
2026-03-05	26.650	26.960	26.200	26.530	26.400	9,950,771
2026-03-04	26.110	27.050	25.950	26.160	26.031	11,118,181
2026-03-03	28.310	28.610	26.400	26.530	26.400	13,936,284
2026-03-02	28.790	29.350	27.980	28.250	28.111	11,489,764
2026-02-27	29.000	29.530	28.900	29.280	29.136	6,269,720
2026-02-26	29.700	29.740	28.980	29.230	29.086	6,623,246
2026-02-25	29.060	29.710	28.780	29.600	29.455	8,216,698
2026-02-24	29.930	30.360	29.000	29.070	28.927	8,857,204
2026-02-13	30.170	30.320	29.450	29.450	29.305	7,076,517
2026-02-12	29.800	30.720	29.650	30.260	30.111	8,159,107
2026-02-11	30.250	30.440	29.720	29.830	29.683	8,234,512
2026-02-10	30.220	30.880	29.980	30.250	30.101	10,205,660
2026-02-09	30.490	30.490	29.690	30.110	29.962	9,906,813
2026-02-06	30.100	30.660	29.670	29.840	29.693	9,683,825
2026-02-05	30.800	31.090	30.170	30.240	30.091	10,274,800
2026-02-04	31.140	31.720	30.650	31.110	30.957	10,227,496
2026-02-03	30.700	31.440	30.440	31.330	31.176	9,866,254
2026-02-02	30.800	31.790	30.520	30.570	30.420	12,045,448
2026-01-30	32.010	32.460	30.540	31.110	30.957	18,367,858
2026-01-29	31.500	34.100	31.000	32.220	32.062	26,473,627
2026-01-28	32.860	33.550	31.900	32.060	31.902	19,252,069
2026-01-27	32.620	33.080	31.400	32.860	32.698	16,267,577
2026-01-26	34.000	34.180	32.360	32.360	32.201	19,375,604
2026-01-23	33.130	34.930	32.750	33.600	33.435	26,570,776
2026-01-22	32.500	33.350	32.200	32.650	32.490	14,130,898
2026-01-21	32.650	33.900	32.080	32.830	32.669	16,413,888
2026-01-20	33.200	33.800	32.130	32.940	32.778	24,381,554
2026-01-19	33.630	34.330	32.690	32.800	32.639	29,219,350
2026-01-16	36.500	37.480	35.010	35.200	35.027	33,521,234

← NewerPage 3 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.