Changchun BCHT Biotechnology Co. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	48.940	51.150	48.420	50.830	50.218	1,731,462
2024-01-22	52.000	52.000	48.600	48.610	48.025	2,436,276
2024-01-19	53.000	53.000	51.500	52.010	51.384	1,656,771
2024-01-18	53.190	53.720	51.170	52.920	52.283	2,102,212
2024-01-17	54.520	57.940	53.230	53.230	52.589	2,969,140
2024-01-16	54.760	55.350	52.920	54.230	53.577	2,410,108
2024-01-15	53.110	53.110	53.110	53.110	52.470	0
2024-01-12	54.530	55.240	53.110	53.110	52.470	886,313
2024-01-11	53.700	55.090	53.360	54.880	54.219	1,605,294
2024-01-10	53.760	55.900	53.510	54.340	53.686	1,704,788
2024-01-09	52.750	54.580	52.000	53.910	53.261	1,759,705
2024-01-08	52.880	53.260	52.000	52.320	51.690	1,248,065
2024-01-05	54.450	55.230	53.000	53.260	52.619	1,712,619
2024-01-04	54.010	54.980	53.880	54.750	54.091	1,076,571
2024-01-03	54.020	55.590	54.020	54.090	53.439	1,187,563
2024-01-02	54.360	55.060	54.030	54.120	53.468	1,588,859
2023-12-29	52.580	56.220	52.580	54.810	54.150	2,818,581
2023-12-28	52.910	53.520	52.250	52.580	51.947	1,811,438
2023-12-27	53.490	53.580	52.700	53.220	52.579	898,339
2023-12-26	53.960	54.570	53.030	53.450	52.806	693,144
2023-12-25	53.630	54.430	53.010	53.910	53.261	986,988
2023-12-22	53.950	54.770	53.020	53.280	52.638	885,653
2023-12-21	53.450	54.160	52.980	53.950	53.300	1,336,541
2023-12-20	55.130	55.900	53.700	53.800	53.152	1,023,353
2023-12-19	56.200	56.500	54.400	54.980	54.318	1,489,883
2023-12-18	56.720	56.750	55.610	55.810	55.138	1,366,619
2023-12-15	58.370	58.590	56.550	56.670	55.987	1,098,081
2023-12-14	58.300	58.840	57.810	58.080	57.380	894,099
2023-12-13	58.010	58.950	57.740	58.000	57.301	1,073,358
2023-12-12	59.500	59.500	57.780	58.240	57.539	1,107,686
2023-12-11	58.100	59.180	57.170	59.040	58.329	2,159,108
2023-12-08	57.710	59.090	57.050	57.690	56.995	2,048,763
2023-12-07	58.000	58.440	57.120	57.850	57.153	1,775,805
2023-12-06	57.800	57.980	56.930	57.000	56.313	1,604,043
2023-12-05	58.590	58.620	57.080	57.310	56.620	2,019,983
2023-12-04	59.610	59.700	57.300	58.590	57.884	3,821,822
2023-12-01	60.280	60.930	59.070	59.520	58.803	2,000,509
2023-11-30	60.050	61.130	59.720	60.270	59.544	2,083,209
2023-11-29	61.110	61.110	60.000	60.320	59.594	1,749,913
2023-11-28	61.130	61.500	59.990	61.030	60.295	2,293,780
2023-11-27	60.940	61.500	60.280	61.200	60.463	1,210,907
2023-11-24	61.390	62.500	60.510	60.940	60.206	1,580,100
2023-11-23	60.680	61.880	60.400	61.600	60.858	1,421,867
2023-11-22	61.610	62.190	60.440	60.500	59.771	1,100,232
2023-11-21	61.990	63.050	61.590	61.710	60.967	1,096,078
2023-11-20	62.720	62.800	61.410	61.810	61.066	1,777,007
2023-11-17	62.500	62.760	61.410	62.580	61.826	1,302,172
2023-11-16	63.140	63.680	61.600	62.360	61.609	1,763,065
2023-11-15	65.200	65.480	62.690	63.450	62.686	1,524,761
2023-11-14	64.150	65.860	63.310	64.750	63.970	1,016,938
2023-11-13	63.670	64.980	63.080	64.100	63.328	1,181,691
2023-11-10	64.100	64.370	62.500	63.420	62.656	996,996
2023-11-09	65.700	66.180	62.540	63.440	62.676	2,174,928
2023-11-08	61.980	65.550	61.730	64.930	64.148	3,032,820
2023-11-07	62.280	63.580	60.080	61.660	60.917	2,263,324
2023-11-06	62.800	65.290	62.030	62.570	61.816	1,757,356
2023-11-03	62.180	64.200	62.180	63.800	63.032	1,495,524
2023-11-02	63.140	64.100	61.850	62.180	61.431	1,681,139
2023-11-01	63.600	64.300	62.610	63.110	62.350	1,541,591
2023-10-31	64.200	64.300	62.580	63.600	62.834	2,056,765

← NewerPage 12 of 21 · 1,212 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.