Changchun BCHT Biotechnology Co. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 28.490 | 28.490 | 27.350 | 28.190 | 27.966 | 6,595,102 |
| 2024-10-25 | 28.720 | 28.940 | 28.030 | 28.680 | 28.452 | 6,170,463 |
| 2024-10-24 | 28.210 | 29.740 | 28.050 | 29.060 | 28.829 | 6,899,695 |
| 2024-10-23 | 27.680 | 28.600 | 27.410 | 28.210 | 27.986 | 5,375,484 |
| 2024-10-22 | 27.720 | 27.950 | 27.100 | 27.670 | 27.450 | 4,406,228 |
| 2024-10-21 | 27.550 | 28.350 | 27.170 | 27.820 | 27.599 | 5,071,864 |
| 2024-10-18 | 26.310 | 28.650 | 26.110 | 27.550 | 27.331 | 5,075,577 |
| 2024-10-17 | 26.850 | 27.310 | 26.400 | 26.400 | 26.190 | 2,723,644 |
| 2024-10-16 | 26.690 | 27.470 | 26.630 | 26.900 | 26.686 | 2,518,604 |
| 2024-10-15 | 28.000 | 28.270 | 27.100 | 27.180 | 26.964 | 3,255,579 |
| 2024-10-14 | 28.330 | 28.500 | 27.030 | 28.040 | 27.817 | 3,717,520 |
| 2024-10-11 | 29.440 | 29.440 | 27.550 | 28.160 | 27.936 | 4,209,816 |
| 2024-10-10 | 30.850 | 32.030 | 29.400 | 29.450 | 29.216 | 5,571,760 |
| 2024-10-09 | 32.800 | 34.630 | 30.790 | 30.850 | 30.605 | 6,825,710 |
| 2024-10-08 | 36.040 | 36.050 | 32.200 | 35.000 | 34.722 | 12,007,908 |
| 2024-09-30 | 27.850 | 30.740 | 27.310 | 30.600 | 30.357 | 11,250,973 |
| 2024-09-27 | 24.590 | 26.500 | 24.440 | 26.270 | 26.061 | 4,335,433 |
| 2024-09-26 | 22.700 | 24.090 | 22.570 | 24.090 | 23.898 | 3,938,198 |
| 2024-09-25 | 22.960 | 23.440 | 22.700 | 22.720 | 22.539 | 3,328,985 |
| 2024-09-24 | 21.730 | 22.700 | 21.730 | 22.600 | 22.420 | 3,419,384 |
| 2024-09-23 | 21.890 | 22.360 | 21.660 | 21.730 | 21.557 | 1,672,778 |
| 2024-09-20 | 22.080 | 22.130 | 21.640 | 21.900 | 21.726 | 2,147,666 |
| 2024-09-19 | 21.380 | 22.130 | 21.180 | 22.060 | 21.885 | 2,504,899 |
| 2024-09-18 | 22.100 | 22.100 | 21.200 | 21.300 | 21.131 | 2,589,116 |
| 2024-09-13 | 22.960 | 22.960 | 22.050 | 22.050 | 21.875 | 1,709,837 |
| 2024-09-12 | 23.040 | 23.500 | 22.880 | 22.910 | 22.728 | 1,311,859 |
| 2024-09-11 | 22.580 | 23.210 | 22.520 | 23.040 | 22.857 | 2,202,219 |
| 2024-09-10 | 22.620 | 22.800 | 22.230 | 22.680 | 22.500 | 2,119,042 |
| 2024-09-09 | 22.490 | 22.960 | 22.370 | 22.560 | 22.381 | 1,837,738 |
| 2024-09-06 | 23.820 | 23.840 | 22.550 | 22.550 | 22.371 | 2,552,718 |
| 2024-09-05 | 23.500 | 23.920 | 23.240 | 23.420 | 23.234 | 1,810,411 |
| 2024-09-04 | 23.590 | 23.900 | 23.410 | 23.500 | 23.313 | 1,569,944 |
| 2024-09-03 | 23.510 | 24.040 | 23.300 | 23.610 | 23.422 | 1,740,543 |
| 2024-09-02 | 24.280 | 24.470 | 23.450 | 23.490 | 23.303 | 2,406,889 |
| 2024-08-30 | 24.010 | 24.720 | 23.930 | 24.350 | 24.156 | 3,045,116 |
| 2024-08-29 | 23.440 | 24.250 | 23.320 | 24.100 | 23.908 | 2,421,222 |
| 2024-08-28 | 23.500 | 23.920 | 23.050 | 23.570 | 23.383 | 2,572,720 |
| 2024-08-27 | 23.490 | 24.750 | 23.340 | 23.780 | 23.591 | 4,778,365 |
| 2024-08-26 | 23.380 | 23.720 | 23.210 | 23.450 | 23.263 | 1,875,861 |
| 2024-08-23 | 23.350 | 23.570 | 23.140 | 23.340 | 23.154 | 1,908,898 |
| 2024-08-22 | 24.310 | 24.330 | 23.240 | 23.400 | 23.214 | 3,496,886 |
| 2024-08-21 | 24.680 | 24.800 | 24.090 | 24.180 | 23.988 | 2,760,163 |
| 2024-08-20 | 25.810 | 25.880 | 24.700 | 24.880 | 24.682 | 5,070,306 |
| 2024-08-19 | 26.680 | 27.330 | 25.770 | 25.910 | 25.704 | 4,384,553 |
| 2024-08-16 | 28.290 | 28.290 | 26.390 | 26.390 | 26.180 | 8,792,934 |
| 2024-08-15 | 28.900 | 29.930 | 28.900 | 29.290 | 29.057 | 2,508,128 |
| 2024-08-14 | 29.600 | 29.600 | 28.730 | 28.980 | 28.749 | 2,065,494 |
| 2024-08-13 | 29.620 | 29.680 | 29.000 | 29.570 | 29.335 | 1,824,739 |
| 2024-08-12 | 29.430 | 30.070 | 29.260 | 29.740 | 29.503 | 1,966,827 |
| 2024-08-09 | 29.920 | 30.180 | 29.400 | 29.490 | 29.255 | 2,123,580 |
| 2024-08-08 | 29.750 | 30.370 | 29.510 | 29.910 | 29.672 | 2,184,858 |
| 2024-08-07 | 29.960 | 30.040 | 29.260 | 29.750 | 29.513 | 1,938,860 |
| 2024-08-06 | 29.430 | 30.080 | 29.130 | 30.020 | 29.781 | 2,977,887 |
| 2024-08-05 | 29.500 | 30.290 | 29.060 | 29.160 | 28.928 | 2,768,038 |
| 2024-08-02 | 29.140 | 30.590 | 29.140 | 29.530 | 29.295 | 2,956,982 |
| 2024-08-01 | 30.150 | 30.470 | 29.500 | 29.890 | 29.652 | 2,363,499 |
| 2024-07-31 | 27.970 | 30.280 | 27.770 | 30.220 | 29.980 | 5,016,971 |
| 2024-07-30 | 27.770 | 28.320 | 27.590 | 28.120 | 27.896 | 1,792,942 |
| 2024-07-29 | 28.490 | 28.490 | 27.720 | 27.880 | 27.658 | 1,702,637 |
| 2024-07-26 | 28.870 | 28.950 | 27.940 | 28.290 | 28.065 | 2,124,159 |
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.