Changchun BCHT Biotechnology Co. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	54.500	55.290	52.020	54.900	54.014	829,159
2022-01-28	54.870	55.190	53.480	54.370	53.492	407,549
2022-01-27	55.550	56.200	53.540	53.650	52.784	471,379
2022-01-26	55.300	56.190	54.340	55.900	54.997	405,454
2022-01-25	57.000	57.700	54.720	55.300	54.407	681,823
2022-01-24	57.280	58.850	55.980	57.140	56.217	579,051
2022-01-21	61.000	61.000	56.310	57.450	56.522	1,058,486
2022-01-20	64.100	64.100	60.000	61.000	60.015	1,027,095
2022-01-19	65.510	66.600	64.000	64.100	63.065	794,858
2022-01-18	67.660	67.660	65.670	66.120	65.052	594,039
2022-01-17	67.410	68.350	66.200	67.280	66.194	635,579
2022-01-14	67.620	68.680	65.520	68.050	66.951	953,779
2022-01-13	70.600	70.600	67.850	68.170	67.069	604,060
2022-01-12	67.970	69.700	67.160	69.690	68.565	819,977
2022-01-11	67.520	68.130	66.000	66.840	65.761	672,493
2022-01-10	65.880	68.800	65.230	68.270	67.168	886,532
2022-01-07	66.810	67.220	65.370	65.510	64.452	823,984
2022-01-06	67.480	67.610	65.840	67.360	66.272	593,289
2022-01-05	68.060	68.110	66.800	67.500	66.410	675,789
2022-01-04	67.990	70.200	67.900	68.440	67.335	678,806
2021-12-31	68.450	70.860	68.270	68.600	67.492	787,149
2021-12-30	69.980	69.980	68.070	68.590	67.482	465,645
2021-12-29	64.910	71.170	64.910	69.150	68.033	921,515
2021-12-28	65.310	68.700	65.000	67.340	66.253	758,915
2021-12-27	66.100	67.760	64.880	65.700	64.639	1,339,143
2021-12-24	69.750	69.900	67.030	67.350	66.262	559,060
2021-12-23	71.510	72.300	69.100	69.710	68.584	585,750
2021-12-22	70.710	72.300	70.150	71.960	70.798	285,509
2021-12-21	70.950	71.780	70.000	70.060	68.929	328,775
2021-12-20	71.380	72.040	70.610	71.620	70.464	477,079
2021-12-17	74.500	74.720	71.780	72.300	71.133	576,578
2021-12-16	74.610	75.200	71.000	74.000	72.805	894,652
2021-12-15	78.780	78.780	73.500	74.050	72.854	917,399
2021-12-14	77.460	78.580	76.400	77.550	76.298	383,438
2021-12-13	77.550	78.600	76.530	77.450	76.199	309,040
2021-12-10	78.080	78.870	77.100	77.520	76.268	441,119
2021-12-09	76.900	78.500	76.380	78.030	76.770	991,078
2021-12-08	78.000	79.540	76.200	76.500	75.265	1,170,011
2021-12-07	80.500	82.190	77.350	78.000	76.741	979,875
2021-12-06	77.840	83.000	77.500	80.110	78.816	1,479,180
2021-12-03	75.770	77.640	75.510	77.120	75.875	603,457
2021-12-02	79.320	79.320	76.730	77.000	75.757	893,643
2021-12-01	78.000	79.880	75.310	79.300	78.020	1,416,903
2021-11-30	75.400	76.880	74.240	76.280	75.048	1,061,127
2021-11-29	75.980	79.780	75.010	75.800	74.576	941,405
2021-11-26	75.000	78.000	74.010	76.710	75.471	1,308,740
2021-11-25	73.120	77.600	73.000	76.800	75.560	1,064,122
2021-11-24	74.800	75.000	72.690	73.470	72.284	728,072
2021-11-23	70.870	75.560	70.510	74.040	72.844	1,435,949
2021-11-22	75.880	76.960	70.980	71.000	69.854	2,663,325
2021-11-19	76.440	76.900	75.050	76.010	74.783	520,596
2021-11-18	77.000	79.000	75.690	76.000	74.773	671,607
2021-11-17	75.270	77.530	75.070	77.330	76.081	916,584
2021-11-16	72.560	76.800	72.560	74.960	73.750	1,379,074
2021-11-15	69.980	73.800	68.190	72.560	71.388	1,652,516
2021-11-12	67.710	69.000	66.200	68.470	67.364	734,573
2021-11-11	68.480	68.930	67.500	67.710	66.617	808,188
2021-11-10	64.930	68.880	63.780	68.500	67.394	1,843,097
2021-11-09	63.430	65.690	63.430	64.720	63.675	972,527
2021-11-08	65.690	65.710	62.600	63.430	62.406	1,033,654

← NewerPage 20 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.