Changchun BCHT Biotechnology Co. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	62.710	63.140	61.810	62.760	62.004	1,835,625
2023-07-27	63.010	63.270	62.450	62.650	61.895	909,022
2023-07-26	61.050	63.500	60.650	63.200	62.439	2,713,420
2023-07-25	60.120	61.480	59.820	60.500	59.771	1,104,262
2023-07-24	59.000	61.090	58.600	60.780	60.048	1,219,798
2023-07-21	57.060	60.790	56.520	59.040	58.329	2,575,441
2023-07-20	58.040	58.040	56.600	56.740	56.057	1,123,217
2023-07-19	58.700	58.700	57.200	57.740	57.045	586,523
2023-07-18	58.960	58.960	57.830	58.360	57.657	377,515
2023-07-17	58.250	59.190	57.530	58.660	57.954	992,500
2023-07-14	59.390	59.390	57.700	58.230	57.529	914,553
2023-07-13	59.520	60.180	58.600	59.500	58.783	1,726,091
2023-07-12	61.010	61.010	58.300	58.940	58.230	1,252,547
2023-07-11	61.390	61.700	60.000	60.620	59.890	1,520,137
2023-07-10	60.880	61.800	59.890	61.000	60.265	1,109,414
2023-07-07	60.980	60.990	59.620	60.100	59.376	460,221
2023-07-06	60.540	61.900	59.820	60.190	59.465	1,084,865
2023-07-05	61.230	61.240	59.910	60.260	59.534	642,777
2023-07-04	63.470	64.300	60.600	61.000	60.265	1,813,174
2023-07-03	62.600	63.500	62.110	62.150	61.401	1,081,108
2023-06-30	60.110	62.600	59.210	62.600	61.846	2,094,354
2023-06-29	59.790	61.490	59.660	60.110	59.386	1,223,319
2023-06-28	58.180	60.830	57.600	59.660	58.941	2,960,557
2023-06-27	57.490	58.300	57.310	57.700	57.005	907,809
2023-06-26	57.010	58.530	56.670	57.700	57.005	1,068,312
2023-06-21	59.230	59.250	57.200	57.500	56.807	635,896
2023-06-20	59.540	60.700	57.510	59.190	58.477	2,088,578
2023-06-19	59.950	60.480	58.830	59.250	58.536	1,691,024
2023-06-16	60.780	61.910	58.730	59.540	58.823	1,223,862
2023-06-15	60.650	64.400	60.520	61.000	60.265	2,188,149
2023-06-14	58.480	61.970	58.480	60.800	60.068	2,106,597
2023-06-13	59.090	60.790	58.870	59.340	58.625	1,018,345
2023-06-12	60.350	61.470	59.130	59.420	58.704	1,256,155
2023-06-09	60.950	61.140	58.810	60.870	59.989	3,218,276
2023-06-08	62.550	63.200	60.920	61.380	60.491	1,624,542
2023-06-07	64.500	65.490	62.370	62.750	61.841	1,341,264
2023-06-06	66.300	67.760	64.110	64.920	63.980	1,511,810
2023-06-05	67.500	68.080	65.510	66.490	65.527	986,549
2023-06-02	66.200	67.910	65.840	66.760	65.793	674,042
2023-06-01	65.770	66.950	64.000	65.800	64.847	1,128,692
2023-05-31	67.200	70.570	64.700	66.550	65.586	1,708,802
2023-05-30	68.300	68.750	67.260	67.760	66.779	790,072
2023-05-29	67.560	69.880	67.230	67.720	66.740	1,421,829
2023-05-26	69.600	69.600	67.310	67.560	66.582	1,039,812
2023-05-25	69.320	69.320	67.680	68.810	67.814	595,311
2023-05-24	69.330	69.770	68.300	68.500	67.508	857,067
2023-05-23	70.210	71.000	69.040	70.390	69.371	1,907,264
2023-05-22	70.000	71.500	68.550	70.700	69.676	737,406
2023-05-19	68.500	71.190	67.500	70.440	69.420	1,426,067
2023-05-18	68.710	70.270	68.000	69.920	68.908	1,370,952
2023-05-17	68.790	70.000	67.230	70.000	68.986	871,791
2023-05-16	68.400	70.150	67.420	69.820	68.809	1,633,499
2023-05-15	66.210	68.490	65.270	67.990	67.006	1,438,918
2023-05-12	67.910	67.990	66.800	67.220	66.247	683,337
2023-05-11	68.000	68.230	67.000	67.770	66.789	563,248
2023-05-10	67.420	68.900	66.530	67.550	66.572	710,893
2023-05-09	68.580	68.830	66.020	67.360	66.385	1,108,257
2023-05-08	70.350	70.350	67.370	67.690	66.710	1,932,472
2023-05-05	70.700	70.700	68.680	70.000	68.986	1,304,986
2023-05-04	71.090	71.440	68.000	70.710	69.686	1,631,187

← NewerPage 14 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.