Changchun BCHT Biotechnology Co. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	70.000	71.790	68.500	71.100	70.071	1,546,491
2023-04-27	66.710	71.090	66.710	71.000	69.972	2,173,522
2023-04-26	67.500	69.300	67.100	69.000	68.001	1,238,504
2023-04-25	66.940	68.430	65.800	67.800	66.818	1,765,019
2023-04-24	65.610	68.500	65.610	66.650	65.685	1,645,135
2023-04-21	64.530	68.850	64.300	66.640	65.675	2,399,431
2023-04-20	64.600	65.460	62.860	64.720	63.783	1,593,781
2023-04-19	63.520	64.700	63.400	63.800	62.876	919,001
2023-04-18	63.000	64.600	62.820	64.400	63.468	1,583,220
2023-04-17	63.280	64.490	63.270	63.830	62.906	1,502,609
2023-04-14	63.050	65.000	62.900	63.950	63.024	1,495,643
2023-04-13	61.000	65.250	59.810	63.340	62.423	2,821,216
2023-04-12	61.780	63.300	60.900	61.570	60.679	2,045,256
2023-04-11	62.000	62.350	61.030	61.560	60.669	1,723,582
2023-04-10	60.000	62.330	59.000	61.470	60.580	2,486,499
2023-04-07	57.290	60.850	57.290	60.240	59.368	2,861,403
2023-04-06	55.950	58.010	55.800	57.500	56.667	1,911,686
2023-04-04	53.100	57.050	53.100	56.600	55.781	3,810,445
2023-04-03	54.650	54.800	52.650	52.810	52.045	2,486,375
2023-03-31	56.990	57.430	53.100	55.030	54.233	2,720,478
2023-03-30	55.630	58.350	55.610	57.000	56.175	1,359,520
2023-03-29	56.900	56.900	55.520	56.140	55.327	696,198
2023-03-28	57.450	57.890	56.310	56.360	55.544	881,434
2023-03-27	58.580	58.880	57.250	57.810	56.973	631,239
2023-03-24	58.380	59.100	57.400	58.550	57.702	914,430
2023-03-23	57.020	58.000	56.700	58.000	57.160	681,223
2023-03-22	57.800	58.100	56.680	57.220	56.392	940,027
2023-03-21	58.200	59.360	56.820	58.400	57.554	1,942,661
2023-03-20	59.370	59.380	57.500	58.010	57.170	1,214,954
2023-03-17	60.600	61.650	58.300	60.390	59.516	1,540,581
2023-03-16	61.600	62.300	60.520	61.180	60.294	1,072,864
2023-03-15	62.450	63.600	61.580	62.180	61.280	1,714,005
2023-03-14	61.740	62.900	60.280	62.060	61.161	2,039,279
2023-03-13	64.800	64.800	61.610	62.420	61.516	2,732,320
2023-03-10	61.770	65.530	61.000	64.930	63.990	5,490,641
2023-03-09	57.980	62.980	57.680	62.320	61.418	4,245,669
2023-03-08	57.310	58.100	56.300	57.680	56.845	1,878,046
2023-03-07	58.950	59.680	56.950	57.310	56.480	1,890,922
2023-03-06	59.610	59.880	58.210	59.280	58.422	1,396,252
2023-03-03	59.500	60.240	58.760	58.940	58.087	1,225,343
2023-03-02	58.270	59.500	58.270	58.920	58.067	1,889,936
2023-03-01	59.200	59.390	57.600	58.240	57.397	1,445,476
2023-02-28	60.030	60.830	58.260	59.380	58.520	2,241,359
2023-02-27	60.350	62.700	59.500	60.900	60.018	2,192,965
2023-02-24	60.750	61.000	59.710	59.990	59.121	1,091,429
2023-02-23	62.590	63.680	60.340	60.750	59.870	1,426,768
2023-02-22	62.050	63.150	61.860	62.590	61.684	834,206
2023-02-21	63.020	63.020	62.170	62.300	61.398	1,035,725
2023-02-20	61.700	63.500	61.700	62.760	61.851	2,192,532
2023-02-17	62.990	64.000	61.590	61.700	60.807	1,928,679
2023-02-16	65.000	66.970	62.650	62.960	62.048	1,513,758
2023-02-15	64.600	65.950	64.580	64.910	63.970	922,238
2023-02-14	66.000	66.600	64.580	64.950	64.010	1,133,224
2023-02-13	67.100	67.800	65.700	66.000	65.044	1,507,927
2023-02-10	66.790	68.050	65.790	67.800	66.818	980,104
2023-02-09	67.050	68.080	66.550	67.580	66.602	1,305,564
2023-02-08	65.540	68.070	65.310	67.650	66.671	2,350,070
2023-02-07	63.500	66.080	63.410	65.560	64.611	2,180,459
2023-02-06	63.300	64.990	62.810	63.530	62.610	2,360,855
2023-02-03	63.520	63.700	62.690	63.340	62.423	1,757,470

← NewerPage 15 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.