Changchun BCHT Biotechnology Co. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	27.350	28.870	27.200	28.410	28.184	4,213,190
2024-07-24	29.030	29.280	27.000	27.400	27.182	4,783,259
2024-07-23	30.530	30.530	29.100	29.110	28.878	3,716,745
2024-07-22	30.460	30.990	29.850	30.520	30.277	3,305,376
2024-07-19	30.120	30.880	29.720	30.400	30.158	2,992,312
2024-07-18	30.200	30.600	29.810	30.320	30.079	2,460,650
2024-07-17	29.590	31.260	29.590	30.400	30.158	4,006,115
2024-07-16	29.530	29.930	29.270	29.670	29.434	2,519,352
2024-07-15	30.800	31.000	29.500	29.850	29.613	4,145,556
2024-07-12	31.480	31.820	31.050	31.070	30.823	3,074,238
2024-07-11	31.110	31.730	30.260	31.500	31.249	5,102,630
2024-07-10	29.700	31.250	29.410	30.540	30.297	4,233,078
2024-07-09	29.860	30.240	29.020	29.910	29.672	4,483,915
2024-07-08	31.010	31.250	29.850	30.100	29.861	5,250,346
2024-07-05	29.090	29.090	29.090	29.090	28.859	0
2024-07-04	30.000	30.000	29.010	29.090	28.859	2,458,482
2024-07-03	29.950	30.570	29.510	30.010	29.771	3,185,367
2024-07-02	31.080	31.130	29.870	30.050	29.811	5,825,371
2024-07-01	28.380	31.780	28.280	31.090	30.843	6,888,272
2024-06-28	28.700	29.330	28.270	28.370	28.144	2,199,362
2024-06-27	29.400	29.400	28.590	28.660	28.432	2,747,382
2024-06-26	28.450	29.540	28.340	29.490	29.255	3,099,970
2024-06-25	28.630	28.950	28.200	28.540	28.313	2,891,948
2024-06-24	29.730	29.760	28.200	28.340	28.115	3,434,628
2024-06-21	29.580	30.100	29.190	29.730	29.493	1,814,642
2024-06-20	30.190	30.630	29.660	29.670	29.434	2,729,264
2024-06-19	30.890	30.890	30.000	30.150	29.910	2,463,709
2024-06-18	31.330	31.390	30.530	30.690	30.446	2,877,784
2024-06-17	31.190	31.440	30.910	31.110	30.863	2,145,772
2024-06-14	31.700	32.110	31.040	31.410	31.160	3,020,169
2024-06-13	31.800	32.300	31.330	31.980	31.726	2,932,988
2024-06-12	32.300	32.550	31.660	31.800	31.547	3,410,151
2024-06-11	31.100	32.560	30.100	32.420	32.162	4,271,548
2024-06-07	31.680	31.680	30.960	31.150	30.902	3,268,402
2024-06-06	32.800	32.980	31.160	31.230	30.982	4,505,415
2024-06-05	33.120	33.300	32.500	32.600	32.341	2,691,297
2024-06-04	32.970	33.490	32.660	33.120	32.857	3,038,387
2024-06-03	33.900	34.180	32.920	33.160	32.896	3,399,727
2024-05-31	34.460	34.880	34.000	34.000	33.730	2,258,164
2024-05-30	34.200	34.430	33.770	34.390	34.116	2,401,294
2024-05-29	34.710	35.060	34.210	34.360	34.087	1,896,364
2024-05-28	34.990	35.260	34.520	34.770	34.493	2,129,672
2024-05-27	35.900	36.180	34.060	34.940	34.662	3,557,287
2024-05-24	36.250	36.450	35.660	35.700	35.416	1,918,442
2024-05-23	36.890	37.250	36.250	36.400	35.962	2,918,930
2024-05-22	37.290	37.450	36.690	37.120	36.673	2,864,240
2024-05-21	38.330	38.340	36.990	37.080	36.633	3,865,483
2024-05-20	38.450	39.090	38.300	38.320	37.858	2,724,220
2024-05-17	38.190	38.750	38.020	38.560	38.096	2,297,884
2024-05-16	38.750	39.090	38.120	38.170	37.710	3,261,618
2024-05-15	39.720	39.850	38.700	38.780	38.313	2,797,351
2024-05-14	39.500	40.560	39.500	39.760	39.281	2,893,111
2024-05-13	40.700	40.800	39.380	39.560	39.084	4,014,777
2024-05-10	41.630	41.660	40.360	40.490	40.002	3,908,463
2024-05-09	40.410	41.720	40.180	41.690	41.188	5,229,545
2024-05-08	41.000	41.780	40.390	40.450	39.963	4,779,997
2024-05-07	41.040	41.550	40.400	41.170	40.674	4,743,878
2024-05-06	39.720	41.050	39.620	41.040	40.546	6,562,748
2024-04-30	40.060	40.190	39.000	39.070	38.599	3,828,156
2024-04-29	38.730	40.300	38.510	39.990	39.508	6,204,799

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-18	0.1690 CNY
2024-05-24	0.1500 CNY
2023-06-12	0.1500 CNY
2022-07-15	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.