Changchun BCHT Biotechnology Co. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	64.980	65.230	63.010	63.440	62.521	3,838,015
2023-02-01	70.890	71.300	63.610	65.250	64.305	4,662,086
2023-01-31	70.600	70.720	67.010	68.700	67.705	2,416,617
2023-01-30	74.370	74.990	70.520	70.600	69.578	1,877,483
2023-01-20	69.430	74.000	69.430	74.000	72.929	2,320,323
2023-01-19	67.840	71.380	67.500	69.780	68.770	1,150,978
2023-01-18	70.500	70.500	67.510	67.930	66.946	1,501,712
2023-01-17	72.000	72.180	69.250	69.830	68.819	1,060,888
2023-01-16	67.610	73.130	67.610	71.710	70.672	3,469,327
2023-01-13	66.560	69.370	65.830	68.090	67.104	1,676,011
2023-01-12	67.300	67.300	65.030	65.900	64.946	571,682
2023-01-11	66.580	68.280	66.030	66.790	65.823	900,388
2023-01-10	68.080	68.470	66.000	66.440	65.478	1,230,970
2023-01-09	67.740	68.300	67.000	68.030	67.045	562,809
2023-01-06	68.890	69.060	67.220	67.430	66.454	947,162
2023-01-05	69.420	70.000	67.530	68.380	67.390	1,132,946
2023-01-04	69.540	70.340	69.010	69.420	68.415	677,990
2023-01-03	69.210	70.380	67.990	69.300	68.297	709,360
2022-12-30	68.520	69.790	68.500	69.110	68.109	443,026
2022-12-29	69.410	71.500	68.040	69.210	68.208	693,101
2022-12-28	67.110	69.300	66.990	68.720	67.725	657,401
2022-12-27	67.500	69.000	67.020	67.700	66.720	706,133
2022-12-26	75.000	75.000	67.100	68.110	67.124	1,091,487
2022-12-23	66.020	70.750	65.910	69.500	68.494	1,075,002
2022-12-22	66.610	68.500	66.520	66.740	65.774	534,426
2022-12-21	68.070	69.620	67.020	67.990	67.006	702,454
2022-12-20	67.570	69.770	67.500	68.700	67.705	896,888
2022-12-19	69.780	70.990	68.020	68.120	67.134	1,014,974
2022-12-16	69.890	71.820	69.890	70.410	69.391	758,854
2022-12-15	71.000	72.670	70.560	70.950	69.923	742,103
2022-12-14	71.640	74.280	71.500	72.010	70.967	1,492,831
2022-12-13	74.700	75.000	72.870	73.640	72.574	1,011,724
2022-12-12	73.990	75.890	73.100	74.700	73.618	2,667,004
2022-12-09	77.070	78.390	72.600	73.050	71.992	4,343,967
2022-12-08	75.400	77.400	74.430	77.290	76.171	1,910,840
2022-12-07	74.850	75.790	72.300	75.600	74.505	2,355,529
2022-12-06	72.860	74.760	72.680	74.550	73.471	1,478,478
2022-12-05	72.470	74.350	71.810	74.000	72.929	1,562,511
2022-12-02	71.880	73.380	71.700	72.140	71.096	1,616,973
2022-12-01	71.100	72.490	70.050	72.170	71.125	1,703,068
2022-11-30	69.700	71.980	68.710	71.050	70.021	1,552,806
2022-11-29	69.100	70.470	68.420	70.200	69.184	1,704,922
2022-11-28	67.130	68.990	66.540	68.750	67.755	2,191,701
2022-11-25	68.700	68.700	66.180	67.600	66.621	987,757
2022-11-24	66.570	68.460	65.460	68.110	67.124	1,715,012
2022-11-23	67.970	68.000	64.010	65.900	64.946	2,099,624
2022-11-22	70.440	70.830	67.500	67.710	66.730	1,300,886
2022-11-21	69.100	71.000	67.650	70.500	69.479	1,280,051
2022-11-18	70.000	71.620	69.000	69.930	68.918	1,172,939
2022-11-17	70.000	70.400	68.780	70.000	68.986	659,550
2022-11-16	71.690	71.690	68.900	69.800	68.789	956,771
2022-11-15	71.770	72.560	69.500	71.000	69.972	1,241,258
2022-11-14	69.600	72.880	69.600	70.800	69.775	2,050,443
2022-11-11	71.400	73.160	69.390	69.600	68.592	1,818,341
2022-11-10	71.460	73.500	70.580	71.240	70.209	1,467,231
2022-11-09	73.710	74.000	71.030	71.100	70.071	1,080,922
2022-11-08	73.750	74.500	70.180	72.930	71.874	1,501,181
2022-11-07	69.600	74.600	68.570	72.660	71.608	2,630,036
2022-11-04	68.960	70.760	68.200	69.470	68.464	1,675,796
2022-11-03	66.880	69.290	66.000	68.160	67.173	2,588,812

← NewerPage 16 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.