Changchun BCHT Biotechnology Co. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	20.950	21.100	20.720	20.880	20.714	2,015,512
2025-04-22	20.610	21.010	20.610	20.830	20.664	2,211,590
2025-04-21	21.000	21.010	20.190	20.790	20.625	5,026,732
2025-04-18	21.760	21.910	21.550	21.830	21.656	1,776,706
2025-04-17	21.970	22.120	21.660	21.690	21.517	2,141,489
2025-04-16	22.500	22.630	21.790	22.050	21.875	3,416,799
2025-04-15	22.720	23.140	22.420	22.710	22.529	3,296,712
2025-04-14	22.740	23.150	22.360	22.710	22.529	3,081,108
2025-04-11	22.560	22.990	22.240	22.540	22.361	3,347,101
2025-04-10	22.370	23.280	22.280	22.680	22.500	5,117,174
2025-04-09	21.310	22.260	20.270	22.040	21.865	5,440,249
2025-04-08	21.800	22.580	21.280	21.700	21.527	5,514,057
2025-04-07	22.960	24.050	21.170	21.720	21.547	9,794,249
2025-04-03	23.080	24.190	23.050	24.060	23.869	6,293,876
2025-04-02	23.100	23.430	23.010	23.290	23.105	3,096,743
2025-04-01	21.900	23.490	21.900	23.220	23.035	6,502,973
2025-03-31	22.450	22.500	21.900	21.960	21.785	3,096,973
2025-03-28	22.750	23.250	22.530	22.550	22.371	3,087,674
2025-03-27	22.510	22.930	22.270	22.750	22.569	2,976,948
2025-03-26	22.590	22.730	22.490	22.550	22.371	1,937,544
2025-03-25	22.400	22.650	22.340	22.590	22.410	1,592,845
2025-03-24	22.700	22.760	22.270	22.470	22.291	2,025,864
2025-03-21	23.080	23.180	22.670	22.690	22.510	2,828,089
2025-03-20	23.570	23.570	23.080	23.110	22.926	2,591,214
2025-03-19	23.570	23.740	23.430	23.500	23.313	2,481,374
2025-03-18	23.550	23.890	23.490	23.620	23.432	2,214,566
2025-03-17	23.590	23.730	23.400	23.530	23.343	2,911,147
2025-03-14	22.920	23.560	22.860	23.480	23.293	3,568,943
2025-03-13	22.980	23.050	22.790	22.920	22.738	1,945,898
2025-03-12	23.200	23.290	22.900	22.940	22.758	2,374,590
2025-03-11	22.900	23.220	22.610	23.210	23.025	1,804,198
2025-03-10	23.100	23.350	23.010	23.190	23.006	2,064,978
2025-03-07	23.370	23.510	22.970	23.050	22.867	2,545,884
2025-03-06	23.300	23.610	22.930	23.610	23.422	2,581,877
2025-03-05	23.650	23.650	22.870	23.010	22.827	2,735,969
2025-03-04	23.480	23.680	23.330	23.660	23.472	1,576,473
2025-03-03	23.320	24.000	23.200	23.560	23.373	2,478,742
2025-02-28	23.940	24.070	23.250	23.320	23.135	2,491,556
2025-02-27	23.780	24.100	23.570	24.030	23.839	2,499,429
2025-02-26	23.540	23.950	23.290	23.860	23.670	2,549,688
2025-02-25	23.870	23.920	23.470	23.550	23.363	2,005,594
2025-02-24	24.210	24.260	23.630	23.920	23.730	2,176,702
2025-02-21	24.380	24.540	23.770	24.160	23.968	2,411,089
2025-02-20	23.690	24.220	23.550	24.050	23.859	2,363,798
2025-02-19	23.340	23.750	23.100	23.570	23.383	1,616,858
2025-02-18	24.000	24.050	23.250	23.360	23.174	2,336,692
2025-02-17	24.190	24.600	23.860	24.110	23.918	2,803,233
2025-02-14	23.380	24.300	23.310	23.970	23.779	3,574,030
2025-02-13	23.630	23.670	23.300	23.310	23.125	2,440,648
2025-02-12	23.500	23.790	23.430	23.640	23.452	1,764,180
2025-02-11	23.880	23.980	23.310	23.650	23.462	2,244,743
2025-02-10	23.300	23.950	23.270	23.880	23.690	2,786,115
2025-02-07	22.890	23.530	22.810	23.330	23.144	3,057,775
2025-02-06	22.530	22.910	22.300	22.860	22.678	2,679,123
2025-02-05	22.400	22.850	22.300	22.670	22.490	2,629,554
2025-01-27	22.570	22.960	22.180	22.210	22.033	1,969,531
2025-01-24	22.410	22.550	22.290	22.540	22.361	2,616,800
2025-01-23	23.000	23.250	22.860	22.880	22.698	1,539,385
2025-01-22	22.850	22.880	22.610	22.790	22.609	1,180,891
2025-01-21	23.140	23.200	22.800	22.910	22.728	1,217,930

← NewerPage 7 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.