Changchun BCHT Biotechnology Co. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	66.350	67.140	62.950	65.200	64.415	2,920,440
2023-10-27	63.420	68.500	62.990	65.840	65.047	2,852,161
2023-10-26	61.450	64.850	60.800	64.700	63.921	2,266,299
2023-10-25	63.830	65.790	60.560	61.870	61.125	2,440,770
2023-10-24	61.000	64.180	60.510	63.840	63.071	3,225,502
2023-10-23	60.380	61.200	59.500	60.500	59.771	1,129,525
2023-10-20	61.660	62.990	60.330	60.960	60.226	1,167,933
2023-10-19	61.200	63.300	60.500	62.300	61.550	2,092,130
2023-10-18	62.700	63.140	61.200	61.910	61.164	1,389,568
2023-10-17	62.190	62.600	61.080	62.290	61.540	1,464,781
2023-10-16	63.750	65.680	61.200	61.610	60.868	2,760,647
2023-10-13	62.430	64.770	61.770	64.440	63.664	3,230,448
2023-10-12	64.060	64.190	61.710	62.240	61.490	3,344,070
2023-10-11	65.320	66.530	63.020	64.060	63.288	2,563,620
2023-10-10	63.480	66.800	61.580	64.160	63.387	3,941,358
2023-10-09	64.500	66.780	61.220	62.680	61.925	6,266,463
2023-09-28	64.090	66.500	63.230	64.480	63.703	3,889,355
2023-09-27	62.860	63.800	61.860	63.570	62.804	1,412,261
2023-09-26	61.810	63.490	61.210	62.600	61.846	1,855,316
2023-09-25	59.600	62.490	59.210	62.300	61.550	2,559,834
2023-09-22	61.690	62.220	59.540	59.790	59.070	2,453,117
2023-09-21	60.970	62.230	59.800	61.300	60.562	3,082,669
2023-09-20	59.050	61.490	59.000	61.000	60.265	2,036,944
2023-09-19	57.940	60.370	57.200	60.070	59.347	2,344,249
2023-09-18	59.270	60.190	57.210	58.680	57.973	2,034,954
2023-09-15	57.630	60.140	56.820	59.350	58.635	3,317,140
2023-09-14	56.510	58.740	56.460	57.400	56.709	2,522,525
2023-09-13	56.270	57.190	55.600	56.360	55.681	1,074,494
2023-09-12	56.030	56.860	55.040	56.340	55.661	1,021,171
2023-09-11	56.430	57.390	55.010	56.380	55.701	2,722,324
2023-09-08	52.960	55.400	52.320	54.830	54.170	998,872
2023-09-07	52.530	53.950	52.190	53.690	53.043	1,414,914
2023-09-06	52.920	53.300	52.200	52.650	52.016	862,280
2023-09-05	52.270	53.500	52.270	52.970	52.332	894,756
2023-09-04	53.330	53.890	52.580	52.980	52.342	1,181,365
2023-09-01	54.060	54.160	52.680	52.800	52.164	504,566
2023-08-31	52.630	54.200	52.490	53.900	53.251	1,354,787
2023-08-30	52.570	53.970	52.050	53.050	52.411	1,524,096
2023-08-29	49.340	51.880	48.500	51.710	51.087	2,360,144
2023-08-28	53.000	53.500	48.600	49.000	48.410	2,119,398
2023-08-25	50.180	51.970	49.490	49.890	49.289	1,502,400
2023-08-24	50.940	52.160	49.900	50.420	49.813	1,690,828
2023-08-23	53.880	53.880	51.080	51.240	50.623	1,459,117
2023-08-22	53.930	54.630	50.750	53.620	52.974	1,523,747
2023-08-21	54.940	55.380	53.650	53.820	53.172	602,595
2023-08-18	56.490	56.490	54.770	54.940	54.278	656,756
2023-08-17	56.400	56.660	55.050	56.000	55.326	985,588
2023-08-16	55.560	57.580	54.800	55.450	54.782	1,011,343
2023-08-15	54.610	56.200	54.500	55.060	54.397	982,690
2023-08-14	55.500	55.940	54.700	54.810	54.150	1,075,856
2023-08-11	55.840	56.770	55.730	55.860	55.187	652,112
2023-08-10	55.020	56.220	55.010	55.840	55.167	502,559
2023-08-09	55.580	56.450	54.890	55.800	55.128	665,080
2023-08-08	53.920	56.290	53.890	55.300	54.634	1,270,209
2023-08-07	57.340	57.340	54.000	54.690	54.031	3,025,327
2023-08-04	58.320	58.610	56.800	57.040	56.353	1,116,413
2023-08-03	57.300	58.370	56.610	58.160	57.460	1,710,613
2023-08-02	60.040	60.290	56.700	57.050	56.363	2,435,271
2023-08-01	60.080	60.630	59.000	59.550	58.833	1,006,031
2023-07-31	63.000	63.750	60.120	60.240	59.514	2,011,137

← NewerPage 13 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.