Biocytogen Pharms (Beijing) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	8.000	8.790	8.000	8.640	8.640	126,000
2024-02-08	8.430	8.760	8.000	8.220	8.220	146,500
2024-02-07	9.400	9.600	8.400	8.430	8.430	156,500
2024-02-06	8.660	9.400	8.660	9.400	9.400	122,500
2024-02-05	8.750	8.990	8.310	8.400	8.400	131,500
2024-02-02	8.500	9.000	8.500	8.880	8.880	115,000
2024-02-01	9.100	9.700	8.500	8.650	8.650	191,500
2024-01-31	9.840	9.840	9.190	9.200	9.200	104,000
2024-01-30	9.750	9.980	9.710	9.960	9.960	97,500
2024-01-29	9.500	10.080	9.500	9.910	9.910	112,000
2024-01-26	9.670	10.140	9.280	9.620	9.620	624,500
2024-01-25	10.000	10.040	9.510	9.700	9.700	118,000
2024-01-24	9.700	10.300	9.700	10.160	10.160	119,500
2024-01-23	9.680	9.980	9.500	9.500	9.500	120,000
2024-01-22	10.280	10.280	9.500	9.680	9.680	118,500
2024-01-19	10.140	10.520	10.000	10.000	10.000	109,000
2024-01-18	10.340	10.580	10.060	10.060	10.060	102,500
2024-01-17	10.500	10.500	10.040	10.040	10.040	108,500
2024-01-16	10.500	10.820	10.400	10.500	10.500	122,500
2024-01-15	10.620	10.620	10.620	10.620	10.620	129,500
2024-01-12	10.700	11.040	10.400	10.620	10.620	94,500
2024-01-11	11.060	11.080	10.520	10.940	10.940	108,000
2024-01-10	11.300	11.320	10.820	10.940	10.940	112,500
2024-01-09	11.100	11.660	11.100	11.460	11.460	131,000
2024-01-08	11.200	11.400	10.820	11.240	11.240	109,500
2024-01-05	11.660	11.660	11.000	11.100	11.100	116,500
2024-01-04	11.480	11.800	10.940	11.620	11.620	140,000
2024-01-03	11.400	11.780	11.160	11.780	11.780	117,500
2024-01-02	11.900	12.020	11.040	11.260	11.260	100,500
2023-12-29	11.780	12.000	11.660	11.980	11.980	99,500
2023-12-28	11.300	12.800	11.300	12.000	12.000	158,000
2023-12-27	11.700	11.700	10.920	11.260	11.260	114,000
2023-12-22	11.500	11.980	11.200	11.580	11.580	106,500
2023-12-21	11.300	12.120	11.080	11.380	11.380	201,000
2023-12-20	11.200	12.220	11.020	11.020	11.020	184,500
2023-12-19	10.620	11.420	10.520	11.340	11.340	146,500
2023-12-18	10.500	10.640	10.060	10.520	10.520	116,500
2023-12-15	10.500	11.200	10.260	10.480	10.480	145,500
2023-12-14	10.700	10.980	10.320	10.500	10.500	128,000
2023-12-13	11.100	11.100	10.220	10.540	10.540	118,000
2023-12-12	10.780	11.300	10.540	11.020	11.020	130,500
2023-12-11	11.100	11.100	10.400	10.660	10.660	147,500
2023-12-08	10.840	11.040	9.220	11.000	11.000	254,000
2023-12-07	10.700	10.980	9.900	10.840	10.840	389,500
2023-12-06	11.500	11.560	10.500	10.840	10.840	372,000
2023-12-05	11.100	11.600	10.800	11.420	11.420	302,500
2023-12-04	12.240	12.240	11.120	11.280	11.280	251,500
2023-12-01	12.000	12.300	11.800	12.300	12.300	277,500
2023-11-30	12.280	12.500	12.000	12.020	12.020	200,500
2023-11-29	12.000	12.500	11.820	12.160	12.160	176,000
2023-11-28	12.420	12.820	11.920	11.920	11.920	634,500
2023-11-27	12.900	12.920	11.800	12.480	12.480	205,000
2023-11-24	13.100	13.100	12.800	12.860	12.860	167,000
2023-11-23	13.200	13.500	12.800	13.100	13.100	234,500
2023-11-22	13.160	13.160	12.600	12.920	12.920	191,500
2023-11-21	13.000	13.240	12.660	12.800	12.800	311,500
2023-11-20	12.500	12.960	12.340	12.820	12.820	164,500
2023-11-17	12.700	12.700	12.280	12.300	12.300	246,000
2023-11-16	12.700	12.860	12.000	12.860	12.860	247,500
2023-11-15	12.520	13.060	12.500	12.540	12.540	187,500

← NewerPage 12 of 17 · 1,016 trading daysOlder →

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.