HitGen Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	23.000	23.190	22.630	23.050	22.937	7,199,255
2025-10-20	22.500	23.090	22.160	22.860	22.748	8,941,227
2025-10-17	22.920	23.280	22.010	22.100	21.991	8,514,556
2025-10-16	23.030	23.470	22.660	22.860	22.748	7,768,959
2025-10-15	22.280	23.030	22.060	22.880	22.768	8,087,772
2025-10-14	23.230	23.610	22.220	22.280	22.171	8,980,733
2025-10-13	22.170	23.350	22.000	23.240	23.126	9,684,361
2025-10-10	24.360	24.400	23.560	23.600	23.484	9,940,599
2025-10-09	24.750	24.990	24.180	24.480	24.360	10,737,044
2025-09-30	23.950	24.830	23.890	24.670	24.549	10,015,420
2025-09-29	23.210	24.080	23.150	23.870	23.753	12,822,841
2025-09-26	23.900	24.300	23.300	23.310	23.195	11,806,440
2025-09-25	24.230	24.950	24.070	24.390	24.270	11,875,127
2025-09-24	23.760	24.390	23.530	24.390	24.270	10,552,534
2025-09-23	25.140	25.140	23.060	23.940	23.822	15,409,774
2025-09-22	24.930	25.460	24.660	25.060	24.937	9,981,641
2025-09-19	25.380	26.080	24.550	24.930	24.807	14,186,716
2025-09-18	26.190	26.760	25.260	25.610	25.484	17,882,660
2025-09-17	26.670	26.730	25.980	26.150	26.021	15,778,243
2025-09-16	26.830	26.930	26.160	26.890	26.758	13,509,000
2025-09-15	27.030	27.860	26.630	26.700	26.569	19,359,922
2025-09-12	26.040	27.470	25.580	26.860	26.728	27,051,956
2025-09-11	24.570	26.120	23.400	25.630	25.504	22,930,910
2025-09-10	25.220	26.130	25.100	25.570	25.444	18,690,969
2025-09-09	26.750	27.200	25.010	25.130	25.006	25,481,189
2025-09-08	27.000	27.610	26.370	26.960	26.827	26,108,679
2025-09-05	27.700	27.700	25.780	27.060	26.927	36,368,631
2025-09-04	29.260	30.280	26.600	27.700	27.564	49,148,045
2025-09-03	25.550	29.550	25.490	28.800	28.658	48,517,316
2025-09-02	26.940	27.470	24.970	25.320	25.196	31,133,476
2025-09-01	25.640	27.580	25.240	26.940	26.808	43,243,005
2025-08-29	24.080	26.950	22.820	25.860	25.733	55,047,231
2025-08-28	23.550	25.350	22.810	23.960	23.842	45,838,739
2025-08-27	22.960	23.930	22.300	22.300	22.190	23,059,604
2025-08-26	23.790	24.160	22.850	22.980	22.867	19,289,134
2025-08-25	22.760	24.200	22.720	23.700	23.584	25,849,094
2025-08-22	22.370	22.820	22.200	22.720	22.608	15,570,952
2025-08-21	22.860	23.090	22.080	22.300	22.190	14,026,509
2025-08-20	22.600	22.930	21.920	22.720	22.608	16,298,225
2025-08-19	23.040	23.870	22.650	22.790	22.678	23,324,531
2025-08-18	22.510	23.250	22.510	23.030	22.917	23,198,961
2025-08-15	22.390	22.570	21.960	22.460	22.350	14,891,541
2025-08-14	23.000	23.270	22.210	22.290	22.180	16,354,296
2025-08-13	22.350	22.830	22.060	22.700	22.588	16,345,764
2025-08-12	22.820	22.910	21.810	22.280	22.171	20,730,000
2025-08-11	22.590	23.050	22.460	22.940	22.827	14,728,848
2025-08-08	22.910	23.000	22.330	22.520	22.409	16,347,876
2025-08-07	23.300	24.360	22.700	22.950	22.837	26,395,709
2025-08-06	24.800	24.850	23.230	23.780	23.663	33,306,747
2025-08-05	24.220	25.680	23.440	23.720	23.603	40,791,009
2025-08-04	23.590	24.820	22.530	24.740	24.618	33,549,359
2025-08-01	23.690	25.300	23.390	23.830	23.713	37,754,012
2025-07-31	23.360	24.200	23.120	23.440	23.325	30,825,977
2025-07-30	23.290	24.790	23.030	23.650	23.534	36,295,270
2025-07-29	23.000	24.320	22.250	23.720	23.603	41,241,685
2025-07-28	22.830	23.250	22.690	22.780	22.668	21,608,783
2025-07-25	24.000	24.120	22.600	22.850	22.738	34,462,977
2025-07-24	24.850	25.930	23.500	24.140	24.021	36,926,067
2025-07-23	24.500	25.350	23.700	23.960	23.842	39,286,611
2025-07-22	23.660	26.490	23.660	24.650	24.529	50,684,398

← NewerPage 5 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.