HitGen Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	14.210	14.250	13.980	14.040	13.920	4,997,252
2025-04-21	13.600	14.250	13.600	14.200	14.078	6,690,267
2025-04-18	14.130	14.350	13.700	13.780	13.662	7,644,345
2025-04-17	14.030	14.500	14.030	14.110	13.989	4,652,087
2025-04-16	14.350	14.500	13.910	14.230	14.108	8,018,533
2025-04-15	14.550	14.710	14.330	14.500	14.376	6,276,812
2025-04-14	14.590	15.040	14.500	14.600	14.475	9,892,361
2025-04-11	14.860	15.490	14.550	14.610	14.485	17,674,164
2025-04-10	13.650	14.170	13.650	13.800	13.682	11,111,800
2025-04-09	12.750	13.490	11.850	13.340	13.226	14,982,838
2025-04-08	13.010	13.700	12.610	13.200	13.087	15,619,159
2025-04-07	14.000	14.990	12.820	12.820	12.710	18,608,247
2025-04-03	16.400	17.130	15.930	16.020	15.883	17,782,861
2025-04-02	16.680	17.500	16.590	16.660	16.517	22,110,666
2025-04-01	16.440	17.620	16.010	16.830	16.686	33,318,990
2025-03-31	15.240	15.670	14.980	15.490	15.357	9,648,088
2025-03-28	15.420	16.150	15.350	15.550	15.417	12,480,274
2025-03-27	15.150	15.680	14.850	15.420	15.288	7,847,358
2025-03-26	15.110	15.320	15.050	15.130	15.000	4,298,085
2025-03-25	15.150	15.400	14.840	15.110	14.981	6,810,716
2025-03-24	15.310	15.450	14.720	15.110	14.981	7,820,044
2025-03-21	15.800	15.960	15.300	15.360	15.229	7,279,871
2025-03-20	15.950	16.260	15.710	15.900	15.764	6,880,320
2025-03-19	15.880	16.480	15.810	15.940	15.804	10,965,694
2025-03-18	15.850	16.270	15.780	15.880	15.744	8,881,019
2025-03-17	15.930	15.980	15.420	15.780	15.645	8,208,611
2025-03-14	15.550	15.790	15.310	15.760	15.625	8,822,097
2025-03-13	16.050	16.210	15.350	15.510	15.377	12,594,101
2025-03-12	16.360	16.650	16.140	16.210	16.071	8,918,149
2025-03-11	16.050	16.490	16.030	16.440	16.299	8,904,163
2025-03-10	17.660	17.700	16.240	16.540	16.398	19,581,711
2025-03-07	17.040	17.040	16.380	16.480	16.339	10,889,496
2025-03-06	16.760	17.390	16.700	17.040	16.894	12,276,257
2025-03-05	16.660	16.830	16.310	16.670	16.527	7,726,702
2025-03-04	16.000	17.000	16.000	16.750	16.607	12,580,150
2025-03-03	15.800	16.950	15.700	16.480	16.339	21,057,064
2025-02-28	18.280	18.440	16.810	16.970	16.825	22,487,628
2025-02-27	17.500	17.900	17.230	17.780	17.628	14,994,308
2025-02-26	17.490	17.580	16.800	17.570	17.420	14,981,379
2025-02-25	17.320	17.800	17.090	17.390	17.241	16,126,145
2025-02-24	18.130	18.180	17.450	17.730	17.578	20,313,254
2025-02-21	18.050	18.500	17.700	18.180	18.024	24,607,994
2025-02-20	18.090	18.960	17.850	18.110	17.955	23,047,411
2025-02-19	17.600	18.500	17.210	18.080	17.925	27,708,544
2025-02-18	18.600	19.000	17.400	17.500	17.350	29,357,554
2025-02-17	18.000	20.000	17.770	19.210	19.046	49,117,516
2025-02-14	15.700	18.170	15.660	17.500	17.350	38,938,162
2025-02-13	15.600	15.660	15.020	15.330	15.199	14,722,077
2025-02-12	15.310	16.250	15.270	15.560	15.427	18,457,063
2025-02-11	15.650	15.980	15.100	15.570	15.437	22,564,977
2025-02-10	14.950	16.100	14.850	15.820	15.685	33,830,962
2025-02-07	14.290	15.060	14.210	14.660	14.535	27,149,357
2025-02-06	13.160	14.420	12.960	14.210	14.088	20,566,355
2025-02-05	12.430	13.320	12.430	13.250	13.137	13,575,453
2025-01-27	12.420	12.550	12.160	12.230	12.125	4,484,189
2025-01-24	12.060	12.450	11.920	12.440	12.334	6,042,101
2025-01-23	11.950	12.540	11.940	12.120	12.016	6,497,041
2025-01-22	11.990	11.990	11.830	11.880	11.778	2,555,901
2025-01-21	12.100	12.240	11.830	11.980	11.877	3,346,161
2025-01-20	12.070	12.270	11.930	12.110	12.006	3,447,027

← NewerPage 7 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.