Changchun BCHT Biotechnology Co. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	20.300	20.320	19.980	20.140	20.140	3,035,051
2026-01-15	20.200	20.390	20.070	20.200	20.200	2,929,193
2026-01-14	20.500	20.890	20.110	20.340	20.340	4,928,716
2026-01-13	20.500	20.900	20.380	20.490	20.490	4,760,139
2026-01-12	20.230	20.540	20.220	20.440	20.440	3,913,989
2026-01-09	20.230	20.350	20.090	20.310	20.310	4,122,519
2026-01-08	19.670	20.590	19.500	20.230	20.230	6,371,763
2026-01-07	19.530	19.710	19.470	19.490	19.490	2,156,544
2026-01-06	19.500	19.660	19.370	19.620	19.620	2,878,130
2026-01-05	18.850	19.490	18.850	19.440	19.440	3,247,784
2025-12-31	19.020	19.070	18.850	18.860	18.860	1,703,593
2025-12-30	19.000	19.120	18.910	19.020	19.020	1,555,355
2025-12-29	19.190	19.340	19.010	19.050	19.050	1,743,572
2025-12-26	19.200	19.360	19.160	19.190	19.190	1,819,836
2025-12-25	19.200	19.270	19.060	19.250	19.250	1,617,892
2025-12-24	18.930	19.280	18.830	19.190	19.190	2,197,739
2025-12-23	19.180	19.240	18.890	18.920	18.920	2,615,241
2025-12-22	19.310	19.330	19.130	19.180	19.180	2,537,223
2025-12-19	19.250	19.480	19.150	19.310	19.310	2,017,716
2025-12-18	19.120	19.290	19.100	19.210	19.210	2,156,028
2025-12-17	19.060	19.250	18.870	19.150	19.150	2,475,231
2025-12-16	19.400	19.450	19.060	19.090	19.090	2,246,684
2025-12-15	19.780	19.790	19.350	19.370	19.370	3,567,451
2025-12-12	19.710	19.870	19.600	19.850	19.850	4,754,716
2025-12-11	20.390	20.400	19.680	19.710	19.710	4,350,925
2025-12-10	20.560	20.560	20.280	20.330	20.330	2,161,567
2025-12-09	20.870	20.920	20.510	20.520	20.520	2,249,480
2025-12-08	21.000	21.240	20.840	20.850	20.850	2,136,284
2025-12-05	20.890	21.030	20.600	20.980	20.980	2,432,507
2025-12-04	21.380	21.450	20.900	20.950	20.950	2,684,830
2025-12-03	21.310	21.450	21.080	21.360	21.360	2,597,349
2025-12-02	21.630	21.640	21.180	21.320	21.320	1,996,588
2025-12-01	21.760	21.790	21.410	21.550	21.550	2,243,407
2025-11-28	21.720	21.750	21.400	21.560	21.560	2,118,193
2025-11-27	21.840	21.850	21.550	21.750	21.750	2,620,600
2025-11-26	21.870	22.390	21.650	21.700	21.700	4,236,817
2025-11-25	21.410	22.180	21.350	21.860	21.860	4,544,842
2025-11-24	21.200	21.600	21.070	21.330	21.330	3,923,039
2025-11-21	22.200	22.560	21.050	21.060	21.060	6,415,876
2025-11-20	22.410	22.850	22.250	22.360	22.360	3,374,737
2025-11-19	22.680	22.980	22.210	22.300	22.300	3,805,333
2025-11-18	22.690	23.430	22.590	22.760	22.760	5,644,779
2025-11-17	23.860	23.910	22.730	22.830	22.830	10,168,194
2025-11-14	23.220	24.470	23.220	23.770	23.770	9,800,714
2025-11-13	23.120	23.350	22.760	23.320	23.320	4,634,722
2025-11-12	23.400	23.570	23.030	23.120	23.120	5,017,015
2025-11-11	22.990	23.570	22.690	23.200	23.200	6,972,766
2025-11-10	21.980	23.200	21.980	22.910	22.910	9,136,960
2025-11-07	21.850	21.960	21.760	21.790	21.790	2,052,750
2025-11-06	22.100	22.230	21.830	21.850	21.850	2,260,372
2025-11-05	21.900	22.230	21.850	22.120	22.120	2,172,207
2025-11-04	22.110	22.350	21.880	22.030	22.030	3,218,825
2025-11-03	21.980	22.130	21.780	22.100	22.100	2,793,713
2025-10-31	21.610	22.030	21.550	21.880	21.880	4,090,885
2025-10-30	21.820	21.990	21.680	21.690	21.690	2,148,706
2025-10-29	21.720	21.870	21.640	21.830	21.830	1,467,868
2025-10-28	21.940	22.030	21.710	21.740	21.740	1,999,354
2025-10-27	22.170	22.180	21.930	21.940	21.940	2,109,506
2025-10-24	22.220	22.400	21.900	22.030	22.030	2,799,778
2025-10-23	22.450	22.650	22.000	22.340	22.340	2,799,848

← NewerPage 4 of 21 · 1,216 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.