Biocytogen Pharms (Beijing) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 6.300 | 6.480 | 6.000 | 6.190 | 6.190 | 124,500 |
| 2024-08-07 | 6.440 | 6.440 | 6.110 | 6.350 | 6.350 | 130,000 |
| 2024-08-06 | 6.400 | 6.590 | 6.260 | 6.480 | 6.480 | 185,000 |
| 2024-08-05 | 6.750 | 6.750 | 6.300 | 6.300 | 6.300 | 106,000 |
| 2024-08-02 | 6.670 | 6.750 | 6.220 | 6.750 | 6.750 | 214,000 |
| 2024-08-01 | 6.400 | 6.660 | 6.080 | 6.660 | 6.660 | 154,500 |
| 2024-07-31 | 6.800 | 6.810 | 6.300 | 6.300 | 6.300 | 136,500 |
| 2024-07-30 | 6.930 | 6.930 | 6.480 | 6.790 | 6.790 | 117,500 |
| 2024-07-29 | 7.100 | 7.160 | 6.610 | 6.930 | 6.930 | 127,000 |
| 2024-07-26 | 7.100 | 7.300 | 6.810 | 6.940 | 6.940 | 130,000 |
| 2024-07-25 | 7.200 | 7.290 | 6.900 | 7.290 | 7.290 | 111,000 |
| 2024-07-24 | 7.360 | 7.600 | 7.150 | 7.300 | 7.300 | 130,000 |
| 2024-07-23 | 7.630 | 7.640 | 7.260 | 7.390 | 7.390 | 79,500 |
| 2024-07-22 | 7.400 | 7.630 | 7.150 | 7.630 | 7.630 | 145,500 |
| 2024-07-19 | 8.100 | 8.100 | 7.200 | 7.420 | 7.420 | 139,000 |
| 2024-07-18 | 8.310 | 8.700 | 8.080 | 8.300 | 8.300 | 151,500 |
| 2024-07-17 | 7.700 | 8.670 | 7.700 | 8.550 | 8.550 | 183,000 |
| 2024-07-16 | 7.300 | 7.590 | 7.300 | 7.530 | 7.530 | 98,500 |
| 2024-07-15 | 7.450 | 7.450 | 7.270 | 7.280 | 7.280 | 102,500 |
| 2024-07-12 | 7.600 | 7.600 | 7.330 | 7.450 | 7.450 | 98,000 |
| 2024-07-11 | 7.450 | 7.740 | 7.440 | 7.590 | 7.590 | 102,500 |
| 2024-07-10 | 7.510 | 7.550 | 7.410 | 7.450 | 7.450 | 81,500 |
| 2024-07-09 | 7.510 | 7.600 | 7.430 | 7.510 | 7.510 | 83,500 |
| 2024-07-08 | 7.610 | 7.640 | 7.430 | 7.590 | 7.590 | 112,500 |
| 2024-07-05 | 7.500 | 7.770 | 7.460 | 7.720 | 7.720 | 119,000 |
| 2024-07-04 | 7.400 | 7.490 | 7.360 | 7.470 | 7.470 | 89,500 |
| 2024-07-03 | 7.230 | 7.600 | 7.220 | 7.430 | 7.430 | 118,500 |
| 2024-07-02 | 7.650 | 7.760 | 7.220 | 7.230 | 7.230 | 102,500 |
| 2024-06-28 | 7.400 | 7.870 | 7.370 | 7.650 | 7.650 | 154,500 |
| 2024-06-27 | 7.500 | 7.500 | 7.310 | 7.400 | 7.400 | 207,500 |
| 2024-06-26 | 7.420 | 7.480 | 7.330 | 7.470 | 7.470 | 148,500 |
| 2024-06-25 | 7.490 | 7.490 | 7.250 | 7.420 | 7.420 | 127,000 |
| 2024-06-24 | 7.500 | 7.500 | 7.260 | 7.490 | 7.490 | 97,500 |
| 2024-06-21 | 7.500 | 7.500 | 7.260 | 7.500 | 7.500 | 90,500 |
| 2024-06-20 | 7.800 | 7.800 | 7.350 | 7.500 | 7.500 | 108,000 |
| 2024-06-19 | 7.900 | 7.990 | 7.510 | 7.800 | 7.800 | 127,000 |
| 2024-06-18 | 7.600 | 7.900 | 7.280 | 7.900 | 7.900 | 132,500 |
| 2024-06-17 | 8.000 | 8.140 | 7.490 | 7.490 | 7.490 | 126,000 |
| 2024-06-14 | 8.050 | 8.200 | 8.020 | 8.070 | 8.070 | 89,000 |
| 2024-06-13 | 8.000 | 8.240 | 7.950 | 8.050 | 8.050 | 107,500 |
| 2024-06-12 | 7.950 | 8.090 | 7.800 | 8.030 | 8.030 | 98,500 |
| 2024-06-11 | 8.130 | 8.130 | 7.830 | 7.940 | 7.940 | 97,500 |
| 2024-06-07 | 8.400 | 8.490 | 8.000 | 8.030 | 8.030 | 121,500 |
| 2024-06-06 | 8.900 | 8.900 | 8.520 | 8.520 | 8.520 | 84,000 |
| 2024-06-05 | 9.000 | 9.070 | 8.700 | 8.800 | 8.800 | 102,000 |
| 2024-06-04 | 8.530 | 9.110 | 8.530 | 8.970 | 8.970 | 90,500 |
| 2024-06-03 | 8.900 | 8.900 | 8.440 | 8.530 | 8.530 | 112,500 |
| 2024-05-31 | 8.800 | 9.100 | 8.660 | 8.890 | 8.890 | 133,500 |
| 2024-05-30 | 8.870 | 8.970 | 8.650 | 8.720 | 8.720 | 100,500 |
| 2024-05-29 | 9.300 | 9.300 | 8.830 | 8.870 | 8.870 | 87,500 |
| 2024-05-28 | 9.590 | 9.600 | 9.150 | 9.260 | 9.260 | 115,000 |
| 2024-05-27 | 9.400 | 9.690 | 9.170 | 9.590 | 9.590 | 98,000 |
| 2024-05-24 | 9.800 | 9.890 | 9.400 | 9.560 | 9.560 | 96,500 |
| 2024-05-23 | 9.600 | 9.790 | 9.600 | 9.760 | 9.760 | 89,000 |
| 2024-05-22 | 9.790 | 9.980 | 9.510 | 9.730 | 9.730 | 142,000 |
| 2024-05-21 | 9.600 | 10.080 | 9.600 | 9.640 | 9.640 | 99,000 |
| 2024-05-20 | 9.700 | 9.800 | 9.430 | 9.600 | 9.600 | 118,000 |
| 2024-05-17 | 9.250 | 9.650 | 8.840 | 9.550 | 9.550 | 141,500 |
| 2024-05-16 | 9.600 | 9.740 | 9.200 | 9.200 | 9.200 | 134,000 |
| 2024-05-14 | 9.830 | 9.990 | 9.560 | 9.560 | 9.560 | 95,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.