HitGen Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	11.940	12.090	11.720	11.950	11.848	2,841,830
2025-01-16	12.090	12.250	11.790	11.860	11.758	4,065,241
2025-01-15	12.220	12.220	11.860	11.990	11.887	3,520,466
2025-01-14	11.550	12.200	11.430	12.200	12.096	5,112,340
2025-01-13	11.360	11.580	11.130	11.500	11.402	2,857,934
2025-01-10	11.950	12.060	11.400	11.400	11.302	3,803,116
2025-01-09	11.670	12.010	11.600	11.840	11.739	2,981,475
2025-01-08	12.120	12.120	11.460	11.800	11.699	5,596,508
2025-01-07	11.720	12.240	11.620	12.120	12.016	4,177,847
2025-01-06	11.750	12.030	11.490	11.690	11.590	5,387,522
2025-01-03	12.460	12.460	11.720	11.780	11.679	6,488,635
2025-01-02	12.280	12.780	12.210	12.410	12.304	6,822,185
2024-12-31	12.750	12.830	12.310	12.320	12.215	3,852,345
2024-12-30	13.020	13.020	12.600	12.720	12.611	5,678,408
2024-12-27	12.940	13.430	12.880	13.070	12.958	5,775,527
2024-12-26	12.720	13.200	12.620	12.970	12.859	6,688,929
2024-12-25	13.850	13.990	12.740	12.820	12.710	10,358,482
2024-12-24	13.080	13.390	12.970	13.220	13.107	5,985,270
2024-12-23	13.900	14.080	13.020	13.060	12.948	10,632,076
2024-12-20	13.250	14.430	13.180	13.960	13.840	11,967,277
2024-12-19	13.100	13.310	12.880	13.220	13.107	4,335,028
2024-12-18	13.150	13.370	12.960	13.250	13.137	4,198,440
2024-12-17	13.730	13.790	13.080	13.140	13.028	6,468,976
2024-12-16	13.800	14.080	13.650	13.770	13.652	4,718,861
2024-12-13	14.000	14.180	13.820	13.860	13.741	5,612,132
2024-12-12	14.250	14.280	13.810	14.100	13.979	7,111,992
2024-12-11	14.300	14.360	14.020	14.250	14.128	9,629,669
2024-12-10	15.000	15.110	14.240	14.390	14.267	18,656,793
2024-12-09	15.660	15.660	14.610	14.730	14.604	27,380,986
2024-12-06	13.190	14.620	13.030	14.290	14.168	21,195,752
2024-12-05	12.680	13.300	12.610	13.050	12.938	7,328,987
2024-12-04	13.040	13.040	12.590	12.700	12.591	5,481,572
2024-12-03	13.050	13.150	12.820	13.040	12.928	7,655,512
2024-12-02	12.580	13.220	12.520	13.030	12.918	9,463,781
2024-11-29	12.380	12.670	12.230	12.510	12.403	6,001,025
2024-11-28	12.490	12.650	12.370	12.390	12.284	5,078,759
2024-11-27	12.200	12.530	12.050	12.520	12.413	5,942,849
2024-11-26	12.380	12.750	12.250	12.330	12.224	6,330,421
2024-11-25	12.610	13.050	12.160	12.390	12.284	10,155,868
2024-11-22	12.750	12.840	12.040	12.070	11.967	9,476,627
2024-11-21	12.970	12.970	12.580	12.680	12.571	11,859,675
2024-11-20	12.830	13.130	12.520	12.990	12.879	11,606,705
2024-11-19	12.840	13.140	12.550	13.120	13.008	7,896,967
2024-11-18	13.400	13.500	12.570	12.690	12.581	10,831,460
2024-11-15	13.680	14.310	13.340	13.410	13.295	12,060,216
2024-11-14	14.650	14.770	13.660	13.800	13.682	14,021,928
2024-11-13	15.380	15.880	14.300	14.780	14.653	24,448,506
2024-11-12	14.160	16.490	14.070	15.580	15.447	32,576,552
2024-11-11	13.280	14.070	13.200	14.000	13.880	12,052,715
2024-11-08	13.450	13.750	13.360	13.450	13.335	8,602,948
2024-11-07	13.100	13.370	13.020	13.350	13.236	6,358,191
2024-11-06	13.430	13.510	13.090	13.210	13.097	8,252,164
2024-11-05	13.070	13.520	12.950	13.360	13.246	9,509,433
2024-11-04	13.310	13.610	12.870	13.030	12.918	9,540,604
2024-11-01	14.060	14.060	13.240	13.260	13.146	9,658,188
2024-10-31	13.900	14.340	13.740	13.960	13.840	8,971,105
2024-10-30	13.690	14.060	13.560	13.940	13.821	10,162,951
2024-10-29	14.250	14.300	13.620	13.670	13.553	12,614,992
2024-10-28	13.210	14.460	13.110	14.190	14.069	16,271,183
2024-10-25	12.900	13.160	12.750	13.000	12.889	9,848,815

← NewerPage 8 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.