Changchun BCHT Biotechnology Co. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	59.900	61.870	57.790	60.800	59.920	1,816,319
2022-08-01	58.180	61.400	58.130	60.420	59.545	1,158,850
2022-07-29	58.660	60.850	57.220	59.080	58.225	1,719,612
2022-07-28	57.500	59.280	57.400	58.070	57.229	745,373
2022-07-27	58.590	59.370	57.050	58.220	57.377	853,408
2022-07-26	59.750	59.880	55.600	58.140	57.298	1,642,728
2022-07-25	62.000	62.960	58.910	59.750	58.885	2,303,895
2022-07-22	59.590	62.870	57.320	59.270	58.412	1,358,650
2022-07-21	59.810	61.500	59.100	59.590	58.727	1,662,596
2022-07-20	55.500	63.500	55.010	59.610	58.747	3,248,705
2022-07-19	56.100	57.280	55.000	55.500	54.696	1,905,553
2022-07-18	57.650	59.500	55.800	56.160	55.347	1,720,279
2022-07-15	58.400	60.460	57.100	57.150	56.323	1,053,260
2022-07-14	59.800	61.000	57.650	59.060	58.106	1,397,199
2022-07-13	57.480	61.290	57.480	59.260	58.303	1,023,742
2022-07-12	63.120	63.120	58.780	58.830	57.880	1,219,298
2022-07-11	62.000	64.900	61.300	61.300	60.310	1,043,454
2022-07-08	61.620	63.780	60.000	62.000	60.999	1,250,822
2022-07-07	65.060	65.060	61.320	61.650	60.655	2,105,262
2022-07-06	66.490	66.490	64.000	65.370	64.314	1,769,601
2022-07-05	66.200	66.990	64.120	66.490	65.416	1,534,131
2022-07-04	68.000	69.590	65.360	66.220	65.151	3,055,617
2022-07-01	64.390	68.380	63.000	68.280	67.177	2,867,350
2022-06-30	65.660	67.800	63.270	66.350	65.279	2,580,138
2022-06-29	59.830	66.000	58.520	64.400	63.360	3,920,415
2022-06-28	54.820	61.000	53.530	59.830	58.864	3,538,652
2022-06-27	54.140	56.230	53.260	53.980	53.108	1,842,172
2022-06-24	53.330	55.300	53.330	54.300	53.423	1,447,056
2022-06-23	54.400	54.400	52.050	53.800	52.931	1,527,664
2022-06-22	55.300	55.950	53.610	54.070	53.197	1,459,175
2022-06-21	53.500	58.000	52.800	54.630	53.748	2,426,587
2022-06-20	51.850	54.590	49.270	53.720	52.853	2,566,942
2022-06-17	50.740	52.440	48.480	50.740	49.921	2,047,325
2022-06-16	47.200	53.480	46.770	51.300	50.472	3,376,025
2022-06-15	45.490	47.250	44.670	47.180	46.418	1,831,565
2022-06-14	44.990	44.990	43.300	44.200	43.486	1,096,067
2022-06-13	45.200	45.880	44.180	45.210	44.480	688,416
2022-06-10	44.880	45.880	44.350	45.290	44.559	947,243
2022-06-09	46.980	47.360	45.080	45.120	44.391	898,881
2022-06-08	47.800	47.980	45.880	46.180	45.434	1,058,766
2022-06-07	48.100	48.600	46.600	47.210	46.448	1,307,066
2022-06-06	44.050	48.750	44.050	48.370	47.589	2,736,943
2022-06-02	42.190	43.690	41.700	43.620	42.916	1,134,255
2022-06-01	42.870	43.800	42.080	42.170	41.489	907,380
2022-05-31	42.960	43.450	42.260	43.000	42.306	1,004,527
2022-05-30	42.300	43.700	40.220	43.450	42.748	1,627,512
2022-05-27	42.200	42.500	41.550	41.980	41.302	833,790
2022-05-26	44.430	44.990	41.600	41.920	41.243	1,818,254
2022-05-25	43.600	45.760	42.500	44.540	43.821	1,537,724
2022-05-24	48.100	48.110	44.280	44.320	43.604	3,282,350
2022-05-23	45.830	52.840	45.830	50.950	50.127	4,308,327
2022-05-20	42.590	46.500	41.320	44.900	44.175	2,414,916
2022-05-19	39.000	39.500	38.510	38.850	38.223	322,388
2022-05-18	39.610	39.660	38.960	39.280	38.646	260,179
2022-05-17	40.060	40.640	39.050	39.610	38.970	312,199
2022-05-16	40.450	41.550	40.010	40.060	39.413	390,742
2022-05-13	41.830	41.840	39.990	40.370	39.718	840,142
2022-05-12	41.050	41.940	41.000	41.280	40.613	405,241
2022-05-11	41.200	43.970	40.830	41.050	40.387	684,999
2022-05-10	40.200	41.350	39.580	41.220	40.554	324,898

← NewerPage 18 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.