HitGen Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	22.170	24.200	22.070	23.660	23.544	57,666,592
2025-07-18	22.500	23.450	21.440	22.240	22.131	69,980,303
2025-07-17	18.560	21.460	18.560	21.460	21.355	49,409,454
2025-07-16	17.780	18.160	17.610	17.880	17.792	12,889,711
2025-07-15	17.960	18.050	17.410	17.980	17.892	18,365,551
2025-07-14	17.260	18.350	17.180	18.080	17.991	26,473,225
2025-07-11	16.860	17.380	16.800	17.300	17.215	16,865,772
2025-07-10	16.830	17.260	16.750	16.870	16.787	13,862,859
2025-07-09	16.620	17.380	16.350	16.930	16.847	19,935,417
2025-07-08	16.000	17.150	15.990	16.720	16.638	21,298,455
2025-07-07	16.600	16.620	16.000	16.080	16.001	10,827,667
2025-07-04	16.520	16.770	16.160	16.590	16.508	14,075,372
2025-07-03	16.400	16.620	16.190	16.440	16.359	8,760,257
2025-07-02	16.580	16.880	16.170	16.350	16.270	11,264,919
2025-07-01	15.910	16.680	15.880	16.680	16.598	19,560,454
2025-06-30	15.700	16.100	14.960	16.080	16.001	24,431,594
2025-06-27	15.590	16.560	15.520	16.240	16.160	14,315,470
2025-06-26	15.980	15.980	15.510	15.580	15.503	8,981,991
2025-06-25	15.910	16.050	15.660	15.980	15.901	7,621,846
2025-06-24	15.780	16.020	15.660	15.880	15.802	7,396,304
2025-06-23	15.310	15.850	15.250	15.750	15.673	7,174,304
2025-06-20	15.620	15.700	15.290	15.380	15.304	5,376,494
2025-06-19	15.830	16.090	15.480	15.620	15.543	6,606,349
2025-06-18	16.150	16.270	15.750	15.980	15.901	9,425,300
2025-06-17	16.770	17.070	16.300	16.370	16.230	13,378,598
2025-06-16	16.690	17.380	16.540	16.770	16.626	16,132,633
2025-06-13	16.720	16.990	16.260	16.280	16.141	12,067,021
2025-06-12	16.860	17.080	16.730	16.920	16.775	11,357,096
2025-06-11	17.160	17.320	16.860	16.980	16.835	10,942,700
2025-06-10	17.380	17.810	17.090	17.160	17.013	20,115,933
2025-06-09	16.870	17.470	16.870	17.260	17.112	15,891,108
2025-06-06	16.930	17.230	16.770	16.870	16.726	9,469,619
2025-06-05	17.330	17.450	16.890	17.010	16.864	13,017,298
2025-06-04	17.360	17.850	17.150	17.420	17.271	15,533,120
2025-06-03	16.690	17.680	16.600	17.340	17.192	18,845,204
2025-05-30	16.880	17.180	16.650	16.690	16.547	18,535,969
2025-05-29	15.140	17.680	15.090	17.050	16.904	30,688,505
2025-05-28	15.550	15.690	15.060	15.140	15.010	9,854,209
2025-05-27	15.510	15.870	15.420	15.690	15.556	10,276,338
2025-05-26	16.170	16.210	15.490	15.610	15.476	13,319,808
2025-05-23	15.910	16.780	15.830	16.260	16.121	21,411,913
2025-05-22	15.700	16.230	15.400	15.830	15.694	11,872,560
2025-05-21	15.520	16.160	15.500	15.830	15.694	11,800,621
2025-05-20	15.300	15.990	15.290	15.580	15.447	10,719,405
2025-05-19	15.300	15.450	14.960	15.240	15.110	5,112,267
2025-05-16	15.240	15.410	15.100	15.270	15.139	4,489,246
2025-05-15	15.620	15.650	15.120	15.210	15.080	6,020,514
2025-05-14	15.600	15.690	15.320	15.550	15.417	5,987,054
2025-05-13	15.600	15.870	15.460	15.630	15.496	8,619,258
2025-05-12	15.530	15.680	15.330	15.440	15.308	6,981,774
2025-05-09	15.650	15.770	15.290	15.530	15.397	6,461,667
2025-05-08	15.420	15.880	15.370	15.610	15.476	6,860,539
2025-05-07	16.000	16.000	15.350	15.560	15.427	9,589,522
2025-05-06	15.620	15.920	15.350	15.820	15.685	9,361,506
2025-04-30	15.150	15.770	15.050	15.580	15.447	11,710,606
2025-04-29	14.810	15.300	14.700	15.150	15.020	12,239,674
2025-04-28	14.300	15.050	13.930	14.880	14.753	16,057,791
2025-04-25	14.600	14.980	14.060	14.160	14.039	11,404,168
2025-04-24	14.400	14.590	13.950	14.090	13.969	7,716,794
2025-04-23	14.110	14.560	14.030	14.430	14.306	9,037,455

← NewerPage 6 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.