Biocytogen Pharms (Beijing) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	15.300	15.860	14.920	15.680	15.680	192,500
2023-08-16	16.000	16.000	15.160	15.400	15.400	165,000
2023-08-15	15.500	16.020	14.840	15.900	15.900	154,000
2023-08-14	16.380	16.380	15.060	15.360	15.360	163,500
2023-08-11	17.780	17.780	14.920	16.560	16.560	149,000
2023-08-10	18.200	18.340	17.780	17.780	17.780	162,500
2023-08-09	18.100	18.460	18.100	18.340	18.340	131,000
2023-08-08	19.100	19.100	18.120	18.400	18.400	121,500
2023-08-07	19.100	19.100	18.740	19.000	19.000	126,500
2023-08-04	19.000	19.080	18.720	19.060	19.060	148,500
2023-08-03	19.000	19.260	18.920	19.000	19.000	140,000
2023-08-02	19.480	19.480	19.040	19.080	19.080	135,500
2023-08-01	19.700	19.760	19.460	19.520	19.520	122,000
2023-07-31	19.980	20.050	19.500	19.660	19.660	254,500
2023-07-28	20.000	20.000	19.640	19.980	19.980	167,000
2023-07-27	19.900	20.000	19.700	20.000	20.000	147,500
2023-07-26	19.900	20.300	19.720	20.000	20.000	178,000
2023-07-25	20.500	20.550	19.840	20.100	20.100	132,000
2023-07-24	20.700	20.800	20.300	20.400	20.400	121,500
2023-07-21	20.250	20.700	20.100	20.700	20.700	140,000
2023-07-20	20.500	20.600	20.200	20.250	20.250	122,500
2023-07-19	20.350	20.550	20.100	20.500	20.500	115,500
2023-07-18	20.600	20.650	20.100	20.250	20.250	129,500
2023-07-14	20.400	20.900	20.150	20.550	20.550	152,500
2023-07-13	21.000	21.250	20.500	20.500	20.500	165,500
2023-07-12	20.300	20.950	20.250	20.750	20.750	127,200
2023-07-11	20.400	20.600	20.250	20.250	20.250	128,000
2023-07-10	20.250	20.500	20.200	20.400	20.400	139,000
2023-07-07	20.200	20.300	19.880	20.050	20.050	120,000
2023-07-06	20.550	20.750	19.980	20.200	20.200	131,000
2023-07-05	20.700	20.750	20.150	20.450	20.450	122,500
2023-07-04	20.400	20.900	20.200	20.650	20.650	129,000
2023-07-03	20.850	21.000	20.200	20.400	20.400	136,000
2023-06-30	19.940	21.500	19.920	21.000	21.000	144,000
2023-06-29	20.400	20.500	19.680	20.000	20.000	109,000
2023-06-28	21.400	21.400	20.450	20.500	20.500	153,500
2023-06-27	20.300	21.500	20.250	21.500	21.500	142,000
2023-06-26	20.600	20.600	19.720	20.400	20.400	132,500
2023-06-23	20.950	21.150	19.660	20.800	20.800	136,500
2023-06-21	21.200	21.450	19.700	21.450	21.450	356,000
2023-06-20	22.000	22.500	20.750	21.450	21.450	142,000
2023-06-19	21.800	22.400	21.700	22.200	22.200	127,000
2023-06-16	21.900	22.350	21.450	22.000	22.000	149,000
2023-06-15	21.350	21.900	19.000	21.300	21.300	162,000
2023-06-14	23.200	23.250	21.450	21.600	21.600	153,000
2023-06-13	24.000	24.100	23.050	23.200	23.200	143,000
2023-06-12	23.900	23.900	23.400	23.700	23.700	136,500
2023-06-09	23.750	24.100	23.500	23.600	23.600	137,000
2023-06-08	23.750	23.900	23.500	23.700	23.700	124,500
2023-06-07	23.900	24.100	23.500	23.650	23.650	131,500
2023-06-06	24.000	24.100	23.400	23.750	23.750	134,500
2023-06-05	23.300	24.200	23.300	23.850	23.850	131,500
2023-06-02	23.150	23.450	23.100	23.350	23.350	129,500
2023-06-01	23.000	23.300	23.000	23.100	23.100	142,000
2023-05-31	22.800	23.350	22.400	23.100	23.100	293,500
2023-05-30	23.950	24.000	23.200	23.300	23.300	116,000
2023-05-29	24.400	24.450	23.800	23.950	23.950	126,500
2023-05-25	24.500	24.750	24.150	24.200	24.200	135,500
2023-05-24	24.600	24.800	24.300	24.500	24.500	133,500
2023-05-23	24.600	24.700	24.400	24.600	24.600	124,500

← NewerPage 14 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.