Biocytogen Pharms (Beijing) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 9.800 | 10.040 | 9.700 | 9.830 | 9.830 | 105,000 |
| 2024-05-10 | 10.200 | 10.200 | 9.700 | 9.750 | 9.750 | 128,000 |
| 2024-05-09 | 9.600 | 10.340 | 9.600 | 10.220 | 10.220 | 117,000 |
| 2024-05-08 | 9.800 | 10.120 | 9.400 | 9.600 | 9.600 | 124,500 |
| 2024-05-07 | 10.400 | 10.600 | 9.300 | 9.720 | 9.720 | 103,500 |
| 2024-05-06 | 8.780 | 10.400 | 8.780 | 10.260 | 10.260 | 221,500 |
| 2024-05-03 | 8.800 | 8.830 | 8.610 | 8.780 | 8.780 | 150,500 |
| 2024-05-02 | 8.770 | 9.000 | 8.620 | 8.900 | 8.900 | 103,000 |
| 2024-04-30 | 8.990 | 9.090 | 8.670 | 8.710 | 8.710 | 124,000 |
| 2024-04-29 | 8.200 | 9.000 | 8.200 | 8.920 | 8.920 | 119,000 |
| 2024-04-26 | 7.800 | 8.300 | 7.700 | 8.300 | 8.300 | 152,500 |
| 2024-04-25 | 7.730 | 7.900 | 7.670 | 7.730 | 7.730 | 118,500 |
| 2024-04-24 | 8.000 | 8.000 | 7.610 | 7.740 | 7.740 | 114,500 |
| 2024-04-23 | 7.800 | 8.000 | 7.660 | 7.900 | 7.900 | 121,000 |
| 2024-04-22 | 7.400 | 7.800 | 7.270 | 7.800 | 7.800 | 100,500 |
| 2024-04-19 | 7.160 | 7.640 | 6.800 | 7.400 | 7.400 | 143,500 |
| 2024-04-18 | 6.750 | 7.120 | 6.650 | 7.120 | 7.120 | 109,000 |
| 2024-04-17 | 6.900 | 7.020 | 6.610 | 6.750 | 6.750 | 200,500 |
| 2024-04-16 | 6.800 | 7.200 | 6.610 | 6.830 | 6.830 | 144,000 |
| 2024-04-15 | 6.610 | 6.800 | 6.610 | 6.660 | 6.660 | 121,000 |
| 2024-04-12 | 6.200 | 7.050 | 6.200 | 6.600 | 6.600 | 162,500 |
| 2024-04-11 | 6.050 | 6.160 | 5.740 | 6.120 | 6.120 | 276,500 |
| 2024-04-10 | 6.380 | 6.380 | 6.000 | 6.110 | 6.110 | 269,500 |
| 2024-04-09 | 6.940 | 6.990 | 6.100 | 6.400 | 6.400 | 249,000 |
| 2024-04-08 | 7.200 | 7.390 | 6.810 | 6.900 | 6.900 | 276,000 |
| 2024-04-05 | 7.880 | 7.880 | 7.040 | 7.060 | 7.060 | 122,000 |
| 2024-04-03 | 8.490 | 8.490 | 7.880 | 7.880 | 7.880 | 189,000 |
| 2024-04-02 | 8.670 | 8.670 | 8.200 | 8.200 | 8.200 | 149,000 |
| 2024-03-28 | 9.000 | 9.130 | 8.650 | 8.650 | 8.650 | 136,500 |
| 2024-03-27 | 8.700 | 9.290 | 8.700 | 8.860 | 8.860 | 135,000 |
| 2024-03-26 | 8.800 | 8.900 | 8.510 | 8.840 | 8.840 | 113,000 |
| 2024-03-25 | 8.820 | 8.860 | 8.700 | 8.700 | 8.700 | 133,000 |
| 2024-03-22 | 9.000 | 9.090 | 8.540 | 8.690 | 8.690 | 170,500 |
| 2024-03-21 | 9.500 | 9.600 | 8.990 | 9.000 | 9.000 | 137,000 |
| 2024-03-20 | 9.630 | 9.630 | 9.300 | 9.460 | 9.460 | 709,000 |
| 2024-03-19 | 9.800 | 9.840 | 9.470 | 9.630 | 9.630 | 118,500 |
| 2024-03-18 | 10.280 | 10.280 | 9.700 | 9.700 | 9.700 | 130,000 |
| 2024-03-15 | 10.500 | 10.500 | 10.060 | 10.260 | 10.260 | 126,000 |
| 2024-03-14 | 10.180 | 10.700 | 10.120 | 10.500 | 10.500 | 149,500 |
| 2024-03-13 | 9.800 | 10.540 | 9.800 | 10.180 | 10.180 | 129,500 |
| 2024-03-12 | 9.300 | 10.200 | 9.010 | 10.000 | 10.000 | 194,500 |
| 2024-03-11 | 9.500 | 9.500 | 8.500 | 9.330 | 9.330 | 136,500 |
| 2024-03-08 | 8.550 | 9.470 | 8.550 | 9.470 | 9.470 | 125,000 |
| 2024-03-07 | 9.200 | 9.260 | 8.550 | 8.550 | 8.550 | 137,500 |
| 2024-03-06 | 8.100 | 9.190 | 8.100 | 9.000 | 9.000 | 736,580 |
| 2024-03-05 | 8.710 | 8.870 | 8.260 | 8.260 | 8.260 | 195,000 |
| 2024-03-04 | 9.650 | 9.650 | 8.880 | 8.970 | 8.970 | 136,000 |
| 2024-03-01 | 8.920 | 9.730 | 8.920 | 9.650 | 9.650 | 157,500 |
| 2024-02-29 | 8.450 | 8.990 | 8.450 | 8.920 | 8.920 | 139,500 |
| 2024-02-28 | 8.560 | 8.700 | 8.260 | 8.580 | 8.580 | 112,000 |
| 2024-02-27 | 8.660 | 8.730 | 7.620 | 8.360 | 8.360 | 151,000 |
| 2024-02-26 | 7.890 | 9.450 | 7.850 | 8.660 | 8.660 | 129,000 |
| 2024-02-23 | 8.120 | 8.300 | 7.680 | 7.890 | 7.890 | 139,500 |
| 2024-02-22 | 7.650 | 8.150 | 7.570 | 8.120 | 8.120 | 155,500 |
| 2024-02-21 | 7.280 | 7.900 | 7.210 | 7.510 | 7.510 | 129,000 |
| 2024-02-20 | 7.260 | 7.490 | 6.800 | 7.300 | 7.300 | 198,500 |
| 2024-02-19 | 8.670 | 8.670 | 6.950 | 7.100 | 7.100 | 248,000 |
| 2024-02-16 | 7.690 | 9.000 | 7.350 | 8.670 | 8.670 | 148,000 |
| 2024-02-15 | 8.500 | 8.500 | 7.120 | 7.600 | 7.600 | 138,000 |
| 2024-02-14 | 8.700 | 9.100 | 8.200 | 8.370 | 8.370 | 143,500 |
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.