Biocytogen Pharms (Beijing) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-21 | 26.500 | 27.200 | 25.900 | 26.800 | 26.800 | 168,000 |
| 2022-11-18 | 26.800 | 26.800 | 26.150 | 26.200 | 26.200 | 149,000 |
| 2022-11-17 | 26.850 | 27.000 | 26.650 | 26.850 | 26.850 | 144,000 |
| 2022-11-16 | 26.350 | 27.250 | 26.250 | 26.900 | 26.900 | 288,000 |
| 2022-11-15 | 27.000 | 27.500 | 26.600 | 26.600 | 26.600 | 182,000 |
| 2022-11-14 | 25.650 | 27.000 | 25.400 | 26.950 | 26.950 | 386,422 |
| 2022-11-11 | 25.600 | 26.150 | 25.050 | 25.600 | 25.600 | 210,500 |
| 2022-11-10 | 25.400 | 25.500 | 24.900 | 25.200 | 25.200 | 169,000 |
| 2022-11-09 | 25.850 | 26.000 | 25.250 | 25.400 | 25.400 | 191,500 |
| 2022-11-08 | 26.050 | 26.300 | 25.900 | 26.050 | 26.050 | 156,000 |
| 2022-11-07 | 26.000 | 26.200 | 25.550 | 26.200 | 26.200 | 158,000 |
| 2022-11-04 | 25.900 | 26.450 | 25.550 | 25.850 | 25.850 | 165,012 |
| 2022-11-03 | 25.750 | 26.150 | 25.450 | 26.150 | 26.150 | 154,500 |
| 2022-11-02 | 25.900 | 26.150 | 25.800 | 26.000 | 26.000 | 146,000 |
| 2022-11-01 | 27.350 | 27.350 | 26.100 | 26.150 | 26.150 | 159,500 |
| 2022-10-31 | 26.100 | 27.000 | 25.950 | 26.900 | 26.900 | 166,000 |
| 2022-10-28 | 25.400 | 26.050 | 25.400 | 26.050 | 26.050 | 180,000 |
| 2022-10-27 | 26.400 | 26.400 | 25.600 | 25.600 | 25.600 | 153,500 |
| 2022-10-26 | 26.850 | 26.850 | 26.000 | 26.100 | 26.100 | 149,000 |
| 2022-10-25 | 25.800 | 26.900 | 25.650 | 26.900 | 26.900 | 172,000 |
| 2022-10-24 | 26.700 | 26.750 | 25.350 | 25.650 | 25.650 | 194,000 |
| 2022-10-21 | 26.200 | 26.500 | 25.900 | 26.500 | 26.500 | 156,500 |
| 2022-10-20 | 27.050 | 27.050 | 25.800 | 26.000 | 26.000 | 175,500 |
| 2022-10-19 | 27.600 | 28.800 | 26.850 | 27.000 | 27.000 | 182,500 |
| 2022-10-18 | 26.750 | 27.450 | 26.600 | 27.450 | 27.450 | 233,000 |
| 2022-10-17 | 26.600 | 26.750 | 26.150 | 26.750 | 26.750 | 168,000 |
| 2022-10-14 | 25.950 | 26.900 | 25.950 | 26.450 | 26.450 | 201,500 |
| 2022-10-13 | 25.600 | 26.950 | 25.400 | 26.000 | 26.000 | 175,500 |
| 2022-10-12 | 25.500 | 26.000 | 25.200 | 25.500 | 25.500 | 324,000 |
| 2022-10-11 | 25.600 | 25.800 | 25.200 | 25.500 | 25.500 | 233,500 |
| 2022-10-10 | 26.050 | 26.250 | 25.450 | 25.550 | 25.550 | 253,000 |
| 2022-10-07 | 26.200 | 26.250 | 25.900 | 26.250 | 26.250 | 207,000 |
| 2022-10-06 | 26.550 | 26.600 | 26.200 | 26.200 | 26.200 | 219,000 |
| 2022-10-05 | 26.600 | 26.900 | 26.400 | 26.400 | 26.400 | 237,500 |
| 2022-10-03 | 26.150 | 27.050 | 26.000 | 26.600 | 26.600 | 262,000 |
| 2022-09-30 | 25.900 | 26.450 | 25.800 | 26.200 | 26.200 | 241,500 |
| 2022-09-29 | 26.800 | 27.450 | 25.800 | 26.150 | 26.150 | 272,500 |
| 2022-09-28 | 26.800 | 26.950 | 26.050 | 26.600 | 26.600 | 215,700 |
| 2022-09-27 | 25.600 | 27.950 | 25.600 | 26.800 | 26.800 | 303,000 |
| 2022-09-26 | 25.650 | 25.650 | 25.250 | 25.600 | 25.600 | 240,000 |
| 2022-09-23 | 25.350 | 25.950 | 25.200 | 25.200 | 25.200 | 332,000 |
| 2022-09-22 | 25.450 | 25.500 | 25.200 | 25.450 | 25.450 | 212,500 |
| 2022-09-21 | 25.550 | 25.800 | 25.200 | 25.500 | 25.500 | 194,500 |
| 2022-09-20 | 25.650 | 25.650 | 25.300 | 25.650 | 25.650 | 148,000 |
| 2022-09-19 | 25.200 | 26.000 | 25.200 | 25.600 | 25.600 | 187,000 |
| 2022-09-16 | 25.200 | 25.250 | 25.200 | 25.200 | 25.200 | 41,000 |
| 2022-09-15 | 25.200 | 25.600 | 25.200 | 25.200 | 25.200 | 27,500 |
| 2022-09-14 | 25.200 | 25.400 | 25.200 | 25.300 | 25.300 | 59,000 |
| 2022-09-13 | 25.650 | 25.650 | 25.200 | 25.200 | 25.200 | 104,000 |
| 2022-09-09 | 25.700 | 26.000 | 25.250 | 25.600 | 25.600 | 70,000 |
| 2022-09-08 | 25.500 | 25.700 | 25.150 | 25.400 | 25.400 | 376,000 |
| 2022-09-07 | 25.400 | 25.900 | 25.200 | 25.650 | 25.650 | 114,500 |
| 2022-09-06 | 25.850 | 26.050 | 25.250 | 26.000 | 26.000 | 120,000 |
| 2022-09-05 | 27.400 | 27.400 | 23.500 | 25.200 | 25.200 | 395,000 |
| 2022-09-02 | 26.000 | 28.000 | 26.000 | 27.100 | 27.100 | 614,600 |
| 2022-09-01 | 26.300 | 28.800 | 25.450 | 26.000 | 26.000 | 2,302,000 |
← NewerPage 17 of 17 · 1,016 trading days
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.