HitGen Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	37.540	38.390	36.770	37.400	37.216	35,700,285
2026-01-14	37.920	42.980	36.860	39.910	39.714	57,072,731
2026-01-13	40.180	42.510	37.500	37.500	37.316	59,484,898
2026-01-12	34.100	37.860	33.360	37.000	36.818	39,316,738
2026-01-09	30.760	33.300	30.270	32.520	32.360	36,967,601
2026-01-08	30.040	31.390	29.890	30.750	30.599	28,073,844
2026-01-07	27.660	31.580	27.600	30.440	30.290	44,487,745
2026-01-06	26.070	27.160	25.910	26.780	26.648	22,454,804
2026-01-05	23.580	26.370	23.570	26.140	26.012	27,708,065
2025-12-31	23.990	24.090	23.400	23.450	23.335	7,244,651
2025-12-30	24.130	24.490	23.620	23.890	23.773	10,407,132
2025-12-29	23.760	24.290	23.730	23.880	23.763	7,469,102
2025-12-26	24.110	24.300	23.830	23.970	23.852	8,228,972
2025-12-25	24.110	24.530	23.840	24.250	24.131	8,382,975
2025-12-24	23.960	24.630	23.820	24.220	24.101	10,806,941
2025-12-23	23.990	24.130	23.480	23.950	23.832	9,143,195
2025-12-22	24.330	24.400	23.960	24.030	23.912	12,451,849
2025-12-19	22.510	25.440	22.510	24.370	24.250	20,796,141
2025-12-18	22.600	22.950	22.370	22.500	22.389	5,745,987
2025-12-17	22.370	22.740	22.200	22.690	22.578	5,253,424
2025-12-16	23.230	23.400	22.300	22.400	22.290	6,589,722
2025-12-15	23.790	24.300	23.270	23.290	23.176	7,269,689
2025-12-12	24.110	24.290	23.600	24.140	24.021	8,284,702
2025-12-11	23.900	24.560	23.900	24.210	24.091	9,073,443
2025-12-10	23.600	24.100	23.380	23.980	23.862	7,868,976
2025-12-09	23.380	25.000	23.280	23.920	23.802	15,282,494
2025-12-08	22.770	23.380	22.770	23.200	23.086	4,565,620
2025-12-05	22.300	22.960	22.050	22.800	22.688	4,057,993
2025-12-04	22.340	22.630	22.180	22.540	22.429	3,785,239
2025-12-03	22.560	22.740	22.100	22.290	22.180	3,732,424
2025-12-02	23.210	23.340	22.470	22.530	22.419	5,450,532
2025-12-01	23.310	23.530	23.160	23.330	23.215	4,988,026
2025-11-28	23.180	23.460	23.000	23.440	23.325	3,925,788
2025-11-27	23.150	23.550	22.960	23.300	23.185	6,413,360
2025-11-26	22.820	24.350	22.810	23.400	23.285	11,003,522
2025-11-25	23.000	23.500	22.610	22.840	22.728	6,619,091
2025-11-24	21.530	23.140	21.530	22.900	22.787	10,219,236
2025-11-21	22.130	22.640	21.460	21.480	21.374	7,764,175
2025-11-20	22.990	23.230	22.300	22.380	22.270	4,946,452
2025-11-19	23.500	23.620	22.700	22.850	22.738	5,824,586
2025-11-18	24.110	24.280	23.330	23.460	23.345	7,022,662
2025-11-17	24.380	24.520	23.860	24.160	24.041	7,997,705
2025-11-14	23.660	24.990	23.660	24.450	24.330	13,511,921
2025-11-13	23.090	24.080	22.950	23.900	23.783	10,023,571
2025-11-12	22.960	23.490	22.880	23.070	22.957	7,932,311
2025-11-11	23.000	23.300	22.810	22.840	22.728	4,912,440
2025-11-10	23.200	23.480	22.780	23.190	23.076	5,851,163
2025-11-07	23.630	23.650	23.210	23.230	23.116	6,468,227
2025-11-06	24.000	24.040	23.450	23.710	23.593	6,958,438
2025-11-05	23.700	24.110	23.440	23.990	23.872	9,752,672
2025-11-04	24.880	25.130	24.010	24.150	24.031	13,914,632
2025-11-03	25.990	26.200	24.910	25.190	25.066	20,889,109
2025-10-31	24.500	25.490	24.290	25.230	25.106	16,580,497
2025-10-30	25.200	25.300	24.310	24.800	24.678	17,848,865
2025-10-29	23.880	24.760	23.660	24.660	24.539	14,836,465
2025-10-28	23.400	24.000	23.230	23.630	23.514	9,209,651
2025-10-27	23.800	24.250	23.240	23.360	23.245	9,574,361
2025-10-24	23.020	23.650	22.820	23.340	23.225	7,700,797
2025-10-23	22.910	22.980	22.310	22.810	22.698	5,974,641
2025-10-22	23.060	23.320	22.820	22.880	22.768	5,515,073

← NewerPage 4 of 21 · 1,215 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.