Biocytogen Pharms (Beijing) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	24.400	24.600	24.150	24.550	24.550	134,500
2023-05-19	24.750	24.750	24.350	24.350	24.350	92,000
2023-05-18	24.800	24.850	24.700	24.700	24.700	105,500
2023-05-17	24.900	24.950	24.700	24.700	24.700	136,000
2023-05-16	24.950	25.000	24.750	24.900	24.900	132,000
2023-05-15	24.850	24.950	24.800	24.900	24.900	134,000
2023-05-12	24.950	25.100	24.750	24.850	24.850	140,500
2023-05-11	25.000	25.000	24.800	24.950	24.950	98,000
2023-05-10	24.800	25.250	24.750	24.950	24.950	133,000
2023-05-09	25.000	25.000	24.600	24.800	24.800	126,000
2023-05-08	24.900	25.250	24.800	24.950	24.950	121,500
2023-05-05	24.900	25.150	24.450	24.900	24.900	129,500
2023-05-04	24.850	24.850	24.500	24.800	24.800	125,500
2023-05-03	27.800	27.800	24.550	24.600	24.600	129,500
2023-05-02	24.750	25.000	24.700	24.900	24.900	143,000
2023-04-28	24.600	25.000	24.450	24.850	24.850	152,500
2023-04-27	24.500	24.550	24.000	24.400	24.400	297,500
2023-04-26	24.850	24.850	24.050	24.100	24.100	154,000
2023-04-25	24.950	24.950	24.500	24.700	24.700	129,500
2023-04-24	25.100	25.100	24.700	24.900	24.900	128,000
2023-04-21	24.800	25.150	24.600	25.000	25.000	134,000
2023-04-20	25.150	25.150	24.500	24.750	24.750	76,500
2023-04-19	25.000	25.000	24.600	24.650	24.650	139,500
2023-04-18	25.200	25.200	24.900	25.150	25.150	142,000
2023-04-17	25.300	25.400	25.050	25.050	25.050	134,500
2023-04-14	25.500	25.500	25.200	25.350	25.350	120,000
2023-04-13	25.000	25.500	24.800	25.500	25.500	139,500
2023-04-12	25.050	25.100	24.900	25.000	25.000	141,500
2023-04-11	25.100	25.150	24.950	25.000	25.000	129,000
2023-04-06	24.900	25.150	24.900	25.150	25.150	144,500
2023-04-04	25.350	25.350	24.850	25.000	25.000	153,000
2023-04-03	24.950	25.000	24.800	24.950	24.950	126,000
2023-03-31	25.000	25.100	24.650	24.950	24.950	137,500
2023-03-30	24.850	25.100	24.800	25.000	25.000	144,500
2023-03-29	24.950	25.100	24.500	24.750	24.750	132,500
2023-03-28	25.250	25.350	24.900	24.950	24.950	128,500
2023-03-27	25.150	25.300	25.050	25.200	25.200	134,000
2023-03-24	25.450	25.450	25.050	25.200	25.200	141,500
2023-03-23	25.350	25.400	25.100	25.200	25.200	140,000
2023-03-22	24.950	25.450	24.950	25.150	25.150	123,500
2023-03-21	24.900	25.400	24.900	25.350	25.350	137,500
2023-03-20	25.000	25.000	24.700	24.850	24.850	122,500
2023-03-17	24.900	24.900	24.700	24.800	24.800	137,500
2023-03-16	24.850	25.000	24.750	24.850	24.850	149,000
2023-03-15	24.850	24.950	24.800	24.950	24.950	146,000
2023-03-14	25.050	25.100	24.350	24.950	24.950	221,000
2023-03-13	25.000	25.150	24.950	25.000	25.000	134,000
2023-03-10	24.950	25.100	24.950	24.950	24.950	111,000
2023-03-09	25.400	25.500	24.900	25.000	25.000	158,000
2023-03-08	25.050	25.150	24.900	25.050	25.050	141,500
2023-03-07	25.300	25.300	24.600	25.000	25.000	195,500
2023-03-06	27.350	27.350	24.950	25.300	25.300	236,000
2023-03-03	27.500	27.500	26.750	26.750	26.750	165,000
2023-03-02	26.550	27.100	26.250	27.100	27.100	292,500
2023-03-01	26.200	26.700	25.750	26.550	26.550	236,000
2023-02-28	25.350	26.550	25.250	25.850	25.850	177,000
2023-02-27	25.650	25.650	25.100	25.200	25.200	138,000
2023-02-24	25.500	25.500	25.200	25.300	25.300	163,000
2023-02-23	25.500	25.500	25.250	25.350	25.350	135,000
2023-02-22	25.700	25.700	25.250	25.250	25.250	151,000

← NewerPage 15 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.