HitGen Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	12.880	13.250	12.650	12.970	12.859	12,192,135
2024-10-23	12.260	13.050	12.050	12.970	12.859	16,342,987
2024-10-22	11.940	12.540	11.760	12.320	12.215	11,677,503
2024-10-21	11.600	12.150	11.500	11.970	11.868	11,491,888
2024-10-18	11.150	11.870	10.970	11.600	11.501	10,838,240
2024-10-17	11.710	11.710	11.050	11.130	11.035	11,932,551
2024-10-16	10.750	12.100	10.710	11.700	11.600	14,682,961
2024-10-15	11.150	11.410	11.000	11.000	10.906	5,425,372
2024-10-14	10.940	11.240	10.680	11.200	11.104	6,081,650
2024-10-11	11.610	11.700	10.820	10.940	10.846	8,456,946
2024-10-10	12.080	12.650	11.760	11.820	11.719	11,037,310
2024-10-09	12.900	13.330	11.750	11.770	11.669	15,128,765
2024-10-08	13.770	13.770	12.080	13.180	13.067	19,724,395
2024-09-30	10.650	11.600	10.350	11.500	11.402	15,732,253
2024-09-27	9.450	10.150	9.420	10.050	9.964	6,926,938
2024-09-26	8.870	9.310	8.730	9.310	9.230	9,120,453
2024-09-25	8.840	9.080	8.840	8.910	8.834	8,263,764
2024-09-24	8.520	8.810	8.410	8.800	8.725	5,747,520
2024-09-23	8.600	8.760	8.520	8.530	8.457	3,670,233
2024-09-20	8.650	8.680	8.390	8.500	8.427	2,859,664
2024-09-19	8.520	8.740	8.430	8.650	8.576	2,959,772
2024-09-18	8.580	8.650	8.350	8.470	8.398	2,263,631
2024-09-13	8.810	8.820	8.550	8.560	8.487	3,394,358
2024-09-12	8.840	9.030	8.780	8.780	8.705	2,940,464
2024-09-11	8.720	8.920	8.720	8.840	8.764	3,262,305
2024-09-10	8.800	8.880	8.540	8.770	8.695	2,806,540
2024-09-09	8.720	8.990	8.710	8.790	8.715	3,863,035
2024-09-06	8.970	9.000	8.700	8.720	8.645	3,579,283
2024-09-05	8.840	9.020	8.840	8.970	8.893	3,876,510
2024-09-04	8.750	8.950	8.730	8.790	8.715	3,635,629
2024-09-03	8.840	8.990	8.710	8.800	8.725	3,858,548
2024-09-02	9.370	9.420	8.810	8.810	8.735	5,959,489
2024-08-30	9.140	9.410	9.070	9.270	9.191	5,100,536
2024-08-29	8.990	9.220	8.710	9.150	9.072	4,543,592
2024-08-28	9.010	9.170	8.890	9.080	9.002	2,233,399
2024-08-27	9.020	9.280	8.990	9.030	8.953	2,686,431
2024-08-26	9.050	9.190	8.920	9.130	9.052	2,496,904
2024-08-23	9.000	9.040	8.910	8.970	8.893	2,205,402
2024-08-22	9.210	9.210	8.980	8.980	8.903	1,882,834
2024-08-21	9.150	9.280	9.050	9.150	9.072	2,325,909
2024-08-20	9.430	9.530	9.110	9.140	9.062	2,943,375
2024-08-19	9.700	9.730	9.450	9.460	9.379	3,610,145
2024-08-16	9.590	9.780	9.470	9.670	9.587	3,470,184
2024-08-15	9.640	9.790	9.380	9.620	9.538	3,484,908
2024-08-14	9.810	9.810	9.540	9.600	9.518	2,452,842
2024-08-13	9.900	9.910	9.650	9.810	9.726	3,010,160
2024-08-12	9.800	10.130	9.770	9.890	9.805	3,805,484
2024-08-09	10.150	10.220	9.760	9.800	9.716	3,682,977
2024-08-08	10.180	10.290	10.020	10.070	9.984	3,661,036
2024-08-07	10.310	10.360	10.150	10.180	10.093	3,464,030
2024-08-06	10.110	10.400	10.020	10.360	10.271	4,392,712
2024-08-05	10.200	10.510	9.980	10.010	9.924	5,259,841
2024-08-02	10.220	10.700	10.190	10.310	10.222	5,940,583
2024-08-01	10.470	10.530	10.220	10.310	10.222	4,600,351
2024-07-31	9.600	10.330	9.580	10.300	10.212	6,334,904
2024-07-30	9.700	9.880	9.580	9.680	9.597	3,851,192
2024-07-29	9.750	9.780	9.580	9.660	9.577	2,448,566
2024-07-26	9.710	9.820	9.600	9.750	9.667	3,014,945
2024-07-25	9.610	9.840	9.520	9.690	9.607	2,951,644
2024-07-24	9.970	10.060	9.550	9.610	9.528	5,307,990

← NewerPage 9 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.