Biocytogen Pharms (Beijing) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	12.800	13.080	12.420	12.420	12.420	168,500
2023-11-13	12.500	13.120	12.500	12.980	12.980	224,500
2023-11-10	12.740	12.740	12.240	12.400	12.400	210,500
2023-11-09	13.200	13.200	12.500	12.740	12.740	231,500
2023-11-08	12.800	13.380	12.720	13.180	13.180	225,000
2023-11-07	12.400	13.200	12.400	12.760	12.760	222,000
2023-11-06	12.200	12.880	12.200	12.640	12.640	208,500
2023-11-03	12.000	12.900	11.640	12.140	12.140	179,000
2023-11-02	11.800	12.000	11.420	11.800	11.800	183,500
2023-11-01	11.700	11.980	11.300	11.620	11.620	199,500
2023-10-31	12.000	12.200	11.700	11.880	11.880	217,000
2023-10-30	11.700	12.740	11.700	12.060	12.060	252,000
2023-10-27	11.500	12.180	11.460	11.800	11.800	222,000
2023-10-26	11.320	12.020	11.200	11.500	11.500	228,000
2023-10-25	11.500	11.900	11.200	11.240	11.240	245,500
2023-10-24	11.140	11.500	10.920	11.500	11.500	257,000
2023-10-20	11.600	11.620	11.120	11.140	11.140	282,000
2023-10-19	11.900	11.900	11.580	11.600	11.600	280,500
2023-10-18	13.040	13.060	12.040	12.040	12.040	364,000
2023-10-17	12.200	13.200	12.060	13.040	13.040	439,500
2023-10-16	12.980	13.200	12.340	12.520	12.520	260,500
2023-10-13	12.660	12.980	12.460	12.940	12.940	239,000
2023-10-12	12.180	13.180	12.180	12.660	12.660	273,500
2023-10-11	13.500	13.500	11.700	12.180	12.180	317,000
2023-10-10	13.000	14.980	12.280	14.160	14.160	299,520
2023-10-09	13.800	13.800	12.820	13.000	13.000	152,000
2023-10-06	12.700	13.980	12.300	13.940	13.940	265,000
2023-10-05	13.200	13.380	12.800	12.900	12.900	170,000
2023-10-04	13.840	14.020	13.040	13.200	13.200	174,000
2023-10-03	15.600	15.600	13.920	13.920	13.920	225,000
2023-09-29	13.960	15.600	13.960	15.600	15.600	180,500
2023-09-28	13.900	14.180	13.560	13.960	13.960	181,000
2023-09-27	14.000	14.100	13.680	13.820	13.820	180,500
2023-09-26	14.000	14.140	13.720	14.000	14.000	180,500
2023-09-25	13.900	14.200	13.900	14.020	14.020	188,000
2023-09-22	13.600	14.180	13.520	14.020	14.020	175,000
2023-09-21	14.280	14.280	13.520	13.700	13.700	170,500
2023-09-20	14.240	14.240	13.920	14.180	14.180	286,000
2023-09-19	13.700	14.300	13.660	14.280	14.280	188,000
2023-09-18	14.200	14.240	13.600	13.820	13.820	288,500
2023-09-15	14.800	14.940	13.700	14.300	14.300	215,500
2023-09-14	14.400	15.100	14.100	15.000	15.000	267,000
2023-09-13	16.500	16.500	14.240	14.380	14.380	249,000
2023-09-12	16.800	16.940	16.400	16.700	16.700	192,000
2023-09-11	17.120	17.120	16.680	16.900	16.900	197,000
2023-09-07	17.000	17.380	16.700	17.100	17.100	157,500
2023-09-06	17.320	17.320	16.600	16.880	16.880	150,500
2023-09-05	17.000	17.600	16.700	17.280	17.280	183,000
2023-09-04	18.500	18.500	16.840	17.180	17.180	159,000
2023-09-01	18.260	18.260	18.260	18.260	18.260	0
2023-08-31	17.580	18.960	17.580	18.260	18.260	200,000
2023-08-30	16.320	17.500	16.320	17.500	17.500	159,000
2023-08-29	15.200	17.100	15.180	16.360	16.360	185,000
2023-08-28	15.800	15.800	15.180	15.180	15.180	170,500
2023-08-25	16.900	16.900	15.740	16.000	16.000	145,500
2023-08-24	15.160	16.880	15.100	16.880	16.880	184,500
2023-08-23	15.300	15.420	14.940	15.040	15.040	197,000
2023-08-22	15.500	15.800	15.160	15.360	15.360	199,000
2023-08-21	15.200	16.160	15.080	15.360	15.360	117,500
2023-08-18	15.640	15.640	14.960	15.220	15.220	178,500

← NewerPage 13 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.