Changchun BCHT Biotechnology Co. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	38.210	38.950	38.210	38.550	38.086	5,287,920
2024-04-25	39.320	39.570	38.530	38.530	38.066	3,707,197
2024-04-24	40.100	40.310	39.100	39.280	38.807	2,929,996
2024-04-23	39.660	40.480	38.380	40.260	39.775	4,472,861
2024-04-22	40.400	40.750	39.030	39.750	39.271	3,970,507
2024-04-19	41.010	41.340	40.000	40.500	40.012	2,591,781
2024-04-18	40.860	42.170	40.290	41.310	40.812	2,953,406
2024-04-17	40.790	41.690	40.610	41.100	40.605	3,001,479
2024-04-16	41.660	42.400	40.300	40.380	39.894	2,869,728
2024-04-15	40.480	41.880	40.050	41.560	41.059	3,110,032
2024-04-12	41.100	41.480	40.550	40.550	40.062	2,149,957
2024-04-11	41.990	42.190	41.000	41.180	40.684	2,694,584
2024-04-10	43.100	43.180	41.510	41.660	41.158	2,680,351
2024-04-09	42.440	43.300	41.580	43.200	42.680	3,571,516
2024-04-08	45.510	45.980	42.250	42.500	41.988	6,373,651
2024-04-03	44.660	45.300	43.810	44.500	43.964	2,389,217
2024-04-02	45.420	45.560	44.610	44.990	44.448	1,738,567
2024-04-01	44.400	45.770	44.400	45.640	45.090	2,473,092
2024-03-29	44.100	44.700	43.280	44.350	43.816	1,316,679
2024-03-28	44.100	45.180	44.100	44.390	43.855	2,727,730
2024-03-27	44.790	45.300	43.790	44.400	43.865	2,438,891
2024-03-26	45.300	45.920	43.710	44.700	44.162	3,204,393
2024-03-25	47.260	47.870	45.500	45.930	45.377	2,896,487
2024-03-22	48.700	48.700	46.910	47.180	46.612	2,276,338
2024-03-21	51.980	51.980	48.020	48.610	48.025	4,007,692
2024-03-20	52.780	52.810	50.810	50.980	50.366	2,552,295
2024-03-19	54.450	54.490	52.550	52.750	52.115	2,056,837
2024-03-18	53.940	54.550	53.180	54.410	53.755	1,286,449
2024-03-15	54.240	54.680	52.720	53.940	53.290	1,317,741
2024-03-14	54.650	55.130	53.550	53.700	53.053	1,447,888
2024-03-13	54.100	55.200	53.200	53.740	53.093	1,289,364
2024-03-12	54.200	55.200	53.410	54.370	53.715	1,740,866
2024-03-11	52.470	53.880	51.400	53.610	52.964	1,421,181
2024-03-08	52.220	53.130	51.580	52.110	51.482	1,557,259
2024-03-07	54.310	54.340	52.300	52.300	51.670	1,320,611
2024-03-06	53.280	54.600	52.580	53.880	53.231	1,329,211
2024-03-05	54.090	54.300	53.350	53.450	52.806	1,333,496
2024-03-04	53.790	54.680	53.300	54.090	53.439	2,034,088
2024-03-01	55.170	55.550	53.230	54.020	53.369	2,070,036
2024-02-29	52.900	55.380	52.720	55.170	54.506	2,413,716
2024-02-28	54.330	55.950	53.070	53.150	52.510	1,926,985
2024-02-27	53.920	54.070	52.610	54.030	53.379	1,605,967
2024-02-26	52.110	54.400	52.000	53.770	53.122	2,195,564
2024-02-23	52.200	53.400	51.640	52.060	51.433	1,631,871
2024-02-22	53.060	53.470	52.020	52.730	52.095	1,334,252
2024-02-21	52.110	54.840	52.000	53.230	52.589	1,982,694
2024-02-20	52.550	53.490	51.330	52.740	52.105	1,991,920
2024-02-19	54.970	54.990	52.140	53.030	52.391	2,561,158
2024-02-08	55.410	58.500	52.520	52.990	52.352	4,088,785
2024-02-07	52.010	54.990	51.970	54.930	54.268	3,622,729
2024-02-06	42.000	52.660	42.000	51.970	51.344	2,536,554
2024-02-05	45.300	48.160	43.560	45.920	45.367	2,190,196
2024-02-02	48.990	48.990	44.830	46.390	45.831	1,790,886
2024-02-01	46.680	49.160	46.680	47.790	47.214	1,698,740
2024-01-31	48.500	49.270	46.800	46.900	46.335	1,602,535
2024-01-30	50.120	51.150	48.500	48.500	47.916	1,395,414
2024-01-29	52.440	52.440	50.080	51.150	50.534	1,826,521
2024-01-26	52.880	53.310	51.900	52.080	51.453	1,166,693
2024-01-25	51.150	53.180	49.700	52.630	51.996	1,742,409
2024-01-24	50.900	51.320	49.230	50.090	49.487	1,309,745

← NewerPage 11 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.