Changchun BCHT Biotechnology Co. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	22.510	22.990	22.460	22.660	22.660	3,955,398
2025-07-21	22.300	22.750	22.180	22.600	22.600	3,582,401
2025-07-18	22.200	22.330	21.950	22.320	22.320	3,313,184
2025-07-17	21.730	22.270	21.690	22.240	22.240	4,123,344
2025-07-16	21.730	21.830	21.610	21.720	21.720	1,869,488
2025-07-15	21.750	21.840	21.360	21.700	21.700	2,604,948
2025-07-14	21.750	21.870	21.580	21.790	21.790	2,174,244
2025-07-11	21.500	21.950	21.480	21.780	21.780	3,507,525
2025-07-10	21.280	21.980	21.280	21.580	21.580	4,600,504
2025-07-09	21.310	21.540	21.220	21.280	21.280	2,812,636
2025-07-08	21.060	21.430	21.050	21.310	21.310	2,502,643
2025-07-07	21.100	21.270	21.020	21.050	21.050	1,761,689
2025-07-04	21.260	21.670	21.020	21.080	21.080	2,647,758
2025-07-03	21.030	21.360	21.000	21.270	21.270	3,165,464
2025-07-02	21.060	21.130	20.870	21.000	21.000	1,665,466
2025-07-01	21.000	21.100	20.830	21.050	21.050	2,414,247
2025-06-30	20.740	21.050	20.730	21.000	21.000	2,376,605
2025-06-27	20.740	20.910	20.740	20.760	20.760	1,666,531
2025-06-26	20.900	20.930	20.750	20.790	20.790	1,642,295
2025-06-25	20.800	20.980	20.650	20.940	20.940	2,174,755
2025-06-24	20.590	20.820	20.550	20.800	20.800	1,646,209
2025-06-23	20.330	20.660	20.230	20.560	20.560	1,632,224
2025-06-20	20.270	20.670	20.270	20.440	20.440	1,484,837
2025-06-19	20.690	20.790	20.300	20.370	20.370	2,105,219
2025-06-18	21.000	21.060	20.690	20.730	20.730	2,216,031
2025-06-17	21.160	21.850	20.960	21.240	21.071	3,325,403
2025-06-16	21.150	21.180	20.780	21.010	20.843	2,669,297
2025-06-13	21.660	21.890	21.110	21.140	20.972	7,064,881
2025-06-12	21.290	21.770	21.210	21.660	21.488	3,654,242
2025-06-11	21.390	21.540	21.280	21.320	21.150	2,492,243
2025-06-10	21.640	21.710	21.130	21.390	21.220	3,566,437
2025-06-09	21.180	21.870	21.090	21.630	21.458	4,496,026
2025-06-06	21.460	21.460	21.080	21.100	20.932	1,771,852
2025-06-05	21.510	21.830	21.150	21.270	21.101	2,998,940
2025-06-04	21.300	21.350	21.130	21.300	21.131	2,270,362
2025-06-03	21.080	21.390	21.000	21.300	21.131	2,868,904
2025-05-30	21.170	21.390	21.030	21.100	20.932	1,917,942
2025-05-29	20.860	21.260	20.720	21.190	21.021	2,124,201
2025-05-28	21.000	21.060	20.710	20.850	20.684	1,026,453
2025-05-27	20.620	21.060	20.550	20.990	20.823	1,513,296
2025-05-26	20.610	20.810	20.510	20.680	20.516	1,317,469
2025-05-23	20.800	20.980	20.670	20.670	20.506	1,570,951
2025-05-22	21.110	21.150	20.730	20.730	20.565	1,743,994
2025-05-21	21.280	21.470	21.080	21.110	20.942	2,174,040
2025-05-20	21.240	21.500	21.100	21.300	21.131	2,422,666
2025-05-19	20.910	21.440	20.750	21.130	20.962	2,478,274
2025-05-16	20.880	20.970	20.790	20.860	20.694	1,186,773
2025-05-15	20.900	20.950	20.770	20.850	20.684	1,159,911
2025-05-14	21.010	21.050	20.720	20.920	20.754	1,644,059
2025-05-13	21.120	21.220	20.920	20.990	20.823	1,788,324
2025-05-12	20.760	21.030	20.720	21.010	20.843	1,307,081
2025-05-09	21.060	21.060	20.620	20.750	20.585	1,381,883
2025-05-08	20.900	21.110	20.770	20.980	20.813	1,352,306
2025-05-07	21.200	21.280	20.780	20.850	20.684	1,919,327
2025-05-06	20.660	21.030	20.570	20.960	20.793	2,009,970
2025-04-30	20.350	20.640	20.350	20.540	20.377	1,127,773
2025-04-29	20.350	20.460	20.200	20.390	20.228	1,119,231
2025-04-28	20.720	20.730	20.280	20.290	20.129	2,034,618
2025-04-25	20.540	21.070	20.540	20.850	20.684	1,915,111
2025-04-24	20.810	21.000	20.530	20.540	20.377	2,007,499

← NewerPage 6 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.