Changchun BCHT Biotechnology Co. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	41.600	41.600	39.200	40.340	39.689	288,312
2022-05-06	41.090	41.220	40.110	40.500	39.846	543,416
2022-05-05	39.200	42.770	39.000	41.840	41.164	1,010,582
2022-04-29	36.460	39.800	36.460	39.370	38.734	743,920
2022-04-28	36.900	36.960	34.850	36.460	35.871	1,058,891
2022-04-27	37.160	37.540	35.800	37.410	36.806	664,542
2022-04-26	37.230	38.880	37.000	37.730	37.121	822,476
2022-04-25	39.500	40.300	36.640	37.130	36.530	1,077,812
2022-04-22	41.220	41.780	40.000	40.310	39.659	569,832
2022-04-21	44.050	44.050	41.600	41.610	40.938	471,189
2022-04-20	44.890	45.080	43.910	44.030	43.319	341,443
2022-04-19	45.290	46.220	44.800	45.240	44.510	304,697
2022-04-18	45.010	46.340	43.900	45.490	44.755	365,990
2022-04-15	45.890	45.890	44.540	45.100	44.372	283,354
2022-04-14	44.700	46.220	44.320	45.890	45.149	662,485
2022-04-13	47.900	48.660	44.800	44.850	44.126	1,068,961
2022-04-12	48.990	49.580	46.700	48.760	47.973	671,481
2022-04-11	49.820	50.960	48.990	49.200	48.406	484,277
2022-04-08	52.950	53.470	50.200	50.210	49.399	846,755
2022-04-07	55.970	56.470	52.880	53.470	52.607	1,077,268
2022-04-06	53.510	54.420	52.200	53.600	52.735	590,806
2022-04-01	53.210	54.500	51.910	53.730	52.862	671,508
2022-03-31	53.000	55.320	53.000	53.900	53.030	768,162
2022-03-30	53.840	55.420	52.530	53.930	53.059	711,520
2022-03-29	53.800	53.950	52.300	53.000	52.144	461,754
2022-03-28	53.830	54.990	52.180	53.190	52.331	660,655
2022-03-25	54.320	55.980	53.700	53.830	52.961	833,209
2022-03-24	54.120	56.200	53.050	54.600	53.718	2,134,286
2022-03-23	53.200	55.450	52.660	54.120	53.246	1,151,060
2022-03-22	54.770	55.550	53.030	53.600	52.735	1,451,243
2022-03-21	50.200	57.270	50.150	53.700	52.833	2,054,115
2022-03-18	49.750	50.980	48.260	50.720	49.901	1,186,729
2022-03-17	44.310	50.000	44.310	49.460	48.661	2,096,960
2022-03-16	45.960	46.320	42.630	44.300	43.585	970,179
2022-03-15	49.930	49.930	45.710	45.900	45.159	946,841
2022-03-14	51.000	51.010	49.080	49.500	48.701	894,667
2022-03-11	50.960	52.970	49.480	51.000	50.176	1,426,871
2022-03-10	51.100	51.750	49.740	51.020	50.196	1,183,282
2022-03-09	51.500	51.500	48.850	49.830	49.025	768,553
2022-03-08	53.080	54.200	51.000	51.150	50.324	886,856
2022-03-07	54.990	55.290	52.500	53.120	52.262	1,153,393
2022-03-04	52.080	56.980	52.080	54.840	53.954	1,752,581
2022-03-03	52.880	52.890	51.850	52.600	51.751	654,782
2022-03-02	53.200	53.200	51.300	52.370	51.524	643,686
2022-03-01	53.100	54.010	52.300	53.000	52.144	423,713
2022-02-28	53.330	54.660	52.980	53.170	52.311	856,174
2022-02-25	50.620	54.970	50.620	53.570	52.705	1,382,888
2022-02-24	52.950	52.950	50.090	50.550	49.734	1,023,317
2022-02-23	50.130	52.800	50.130	52.170	51.328	694,460
2022-02-22	51.000	51.880	50.050	50.130	49.321	424,882
2022-02-21	50.970	53.120	50.300	51.720	50.885	657,699
2022-02-18	51.480	51.800	50.180	51.800	50.964	394,114
2022-02-17	51.000	51.470	50.610	51.000	50.176	398,750
2022-02-16	51.660	52.200	51.010	51.140	50.314	450,566
2022-02-15	50.970	51.800	50.120	51.660	50.826	479,203
2022-02-14	50.000	51.700	49.030	50.590	49.773	466,066
2022-02-11	52.000	52.250	49.650	50.150	49.340	814,766
2022-02-10	54.330	54.330	52.250	52.430	51.583	605,532
2022-02-09	53.600	54.300	52.680	54.000	53.128	481,792
2022-02-08	54.900	54.910	52.700	53.600	52.735	582,516

← NewerPage 19 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.