Changchun BCHT Biotechnology Co. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	70.300	72.080	66.670	67.030	66.059	3,452,587
2022-11-01	67.500	72.000	66.010	71.000	69.972	4,200,537
2022-10-31	64.730	67.470	64.520	66.250	65.291	3,260,212
2022-10-28	58.450	67.000	57.200	64.520	63.586	5,223,508
2022-10-27	58.910	59.480	56.000	58.460	57.614	1,195,944
2022-10-26	55.780	59.990	55.300	58.400	57.554	1,545,436
2022-10-25	59.070	59.570	56.120	56.980	56.155	1,372,608
2022-10-24	57.980	60.500	57.310	59.690	58.826	1,714,717
2022-10-21	57.500	58.660	55.100	58.000	57.160	1,759,991
2022-10-20	57.400	59.090	56.280	57.500	56.667	1,228,001
2022-10-19	60.480	60.680	56.490	57.500	56.667	1,315,437
2022-10-18	57.500	61.370	55.560	59.600	58.737	2,633,463
2022-10-17	62.520	62.520	54.190	56.890	56.066	3,892,479
2022-10-14	55.500	62.380	54.710	62.000	61.102	3,631,366
2022-10-13	55.010	57.500	52.800	55.500	54.696	1,258,206
2022-10-12	56.000	56.000	54.000	55.010	54.214	816,871
2022-10-11	55.180	56.400	54.000	55.500	54.696	765,873
2022-10-10	57.500	58.050	54.060	56.560	55.741	756,986
2022-09-30	57.010	58.950	57.010	57.500	56.667	594,193
2022-09-29	58.020	60.300	57.030	58.460	57.614	998,778
2022-09-28	57.260	59.820	56.600	58.380	57.535	1,079,561
2022-09-27	53.030	56.990	53.030	56.980	56.155	1,053,084
2022-09-26	55.900	55.970	53.330	53.720	52.942	799,557
2022-09-23	57.190	58.190	54.500	55.680	54.874	1,192,922
2022-09-22	56.770	58.760	55.600	57.770	56.934	873,984
2022-09-21	57.950	59.280	56.600	56.710	55.889	599,012
2022-09-20	58.490	58.530	56.880	57.030	56.204	308,539
2022-09-19	58.970	58.970	57.370	57.700	56.865	607,670
2022-09-16	59.560	60.800	58.980	59.230	58.372	932,756
2022-09-15	60.500	60.990	59.500	59.870	59.003	473,273
2022-09-14	58.600	60.880	58.000	60.260	59.388	917,113
2022-09-13	60.000	60.700	59.000	59.480	58.619	444,945
2022-09-09	61.990	61.990	59.780	60.330	59.457	603,908
2022-09-08	61.940	63.200	61.170	61.170	60.284	1,014,141
2022-09-07	62.000	62.790	60.310	62.220	61.319	935,208
2022-09-06	60.210	61.800	59.800	61.600	60.708	987,675
2022-09-05	59.620	61.930	59.610	60.490	59.614	595,050
2022-09-02	60.300	61.590	59.550	60.000	59.131	705,697
2022-09-01	61.900	62.580	60.080	61.200	60.314	913,142
2022-08-31	60.100	61.980	60.010	61.130	60.245	997,103
2022-08-30	60.980	61.860	59.110	60.800	59.920	952,333
2022-08-29	58.000	61.500	57.680	60.800	59.920	940,127
2022-08-26	59.160	59.800	58.000	58.750	57.899	1,285,447
2022-08-25	59.000	59.370	57.770	59.300	58.441	641,492
2022-08-24	61.760	61.990	58.150	58.510	57.663	1,696,523
2022-08-23	63.020	64.890	61.010	61.690	60.797	862,245
2022-08-22	61.200	63.380	60.510	62.950	62.039	1,197,239
2022-08-19	61.950	63.280	61.660	61.700	60.807	1,183,810
2022-08-18	62.130	63.480	61.200	62.120	61.221	1,119,552
2022-08-17	62.780	63.450	61.000	62.100	61.201	1,433,280
2022-08-16	63.150	64.440	61.440	61.790	60.895	1,011,761
2022-08-15	62.540	62.840	60.560	62.070	61.171	1,358,317
2022-08-12	65.410	65.410	62.500	62.900	61.989	1,442,112
2022-08-11	61.930	65.280	61.000	64.750	63.813	2,009,853
2022-08-10	63.490	64.680	60.660	61.990	61.092	1,775,719
2022-08-09	63.310	64.740	63.000	63.810	62.886	516,079
2022-08-08	64.150	65.500	63.100	63.540	62.620	674,604
2022-08-05	64.930	66.000	64.000	64.600	63.665	980,865
2022-08-04	64.740	65.440	62.700	64.800	63.862	2,033,735
2022-08-03	61.800	64.730	59.700	64.480	63.546	3,184,200

← NewerPage 17 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.