Biocytogen Pharms (Beijing) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	60.000	60.000	57.000	58.850	58.850	1,115,000
2026-04-24	57.250	62.450	56.550	60.000	60.000	1,850,500
2026-04-23	56.400	59.900	55.800	57.250	57.250	1,292,000
2026-04-22	58.100	58.200	55.000	56.350	56.350	708,744
2026-04-21	59.100	60.450	55.950	57.100	57.100	1,003,500
2026-04-20	58.500	60.450	57.500	59.800	59.800	852,500
2026-04-17	59.000	59.400	56.150	58.550	58.550	907,500
2026-04-16	62.350	62.350	57.550	59.000	59.000	1,690,500
2026-04-15	62.100	63.500	59.500	61.100	61.100	1,394,000
2026-04-14	57.050	62.000	57.000	61.800	61.800	2,259,500
2026-04-13	60.750	60.750	56.150	57.000	57.000	1,152,000
2026-04-10	61.700	63.400	59.450	60.000	60.000	948,500
2026-04-09	64.000	68.000	60.400	61.700	61.700	1,830,500
2026-04-08	68.000	70.150	62.150	63.100	63.100	2,320,000
2026-04-02	61.000	65.050	58.600	63.500	63.500	2,112,500
2026-04-01	57.450	60.750	56.250	59.550	59.550	1,855,500
2026-03-31	59.350	59.350	53.200	55.350	55.350	878,892
2026-03-30	58.400	60.800	56.250	57.250	57.250	1,638,000
2026-03-27	54.000	60.800	54.000	58.450	58.450	2,861,500
2026-03-26	56.400	57.000	53.500	53.800	53.800	536,500
2026-03-25	54.550	56.850	53.000	55.350	55.350	935,200
2026-03-24	48.040	57.550	48.040	54.450	54.450	3,279,500
2026-03-23	51.650	51.650	48.040	48.600	48.600	1,390,500
2026-03-20	52.450	53.950	51.050	51.800	51.800	817,000
2026-03-19	54.000	54.900	51.000	51.650	51.650	1,064,000
2026-03-18	54.750	56.100	54.300	55.000	55.000	385,822
2026-03-17	57.750	60.000	54.450	55.100	55.100	1,251,000
2026-03-16	54.250	58.500	54.250	57.700	57.700	607,500
2026-03-13	54.700	57.850	53.550	54.250	54.250	791,000
2026-03-12	56.800	60.500	53.800	55.450	55.450	463,680
2026-03-11	60.250	60.400	56.000	56.500	56.500	866,320
2026-03-10	55.600	63.850	54.000	59.500	59.500	2,290,400
2026-03-09	51.000	54.450	50.300	53.950	53.950	1,159,000
2026-03-06	44.020	55.100	44.020	54.650	54.650	2,753,982
2026-03-05	45.220	47.400	44.640	45.180	45.180	974,000
2026-03-04	46.200	46.320	43.980	45.200	45.200	1,388,500
2026-03-03	51.700	53.050	44.600	46.200	46.200	2,750,000
2026-03-02	50.100	53.750	48.880	52.150	52.150	1,299,436
2026-02-27	53.000	56.100	52.300	52.300	52.300	2,438,983
2026-02-26	50.000	55.700	50.000	53.050	53.050	1,948,000
2026-02-25	52.500	52.500	49.120	50.100	50.100	718,483
2026-02-24	51.750	54.000	47.640	49.820	49.820	960,000
2026-02-23	52.600	56.800	51.700	51.750	51.750	163,500
2026-02-20	51.300	54.000	50.400	52.600	52.600	179,500
2026-02-16	51.000	52.750	50.950	50.950	50.950	18,000
2026-02-13	53.000	54.700	50.950	53.500	53.500	1,321,700
2026-02-12	57.600	57.600	51.050	53.000	53.000	1,002,000
2026-02-11	49.520	54.000	48.360	52.900	52.900	1,512,440
2026-02-10	50.600	51.700	47.660	49.800	49.800	1,483,500
2026-02-09	49.000	49.900	47.900	49.020	49.020	1,008,000
2026-02-06	47.000	48.900	45.200	47.700	47.700	713,500
2026-02-05	49.300	49.480	45.500	47.000	47.000	1,098,048
2026-02-04	45.160	48.160	44.500	47.500	47.500	1,636,500
2026-02-03	42.580	47.980	42.580	45.500	45.500	2,783,336
2026-02-02	42.800	46.720	41.380	41.960	41.960	3,290,244
2026-01-30	44.860	63.000	42.580	43.880	43.880	12,431,910
2026-01-29	46.900	46.900	43.520	44.000	44.000	959,000
2026-01-28	43.300	47.200	42.280	47.000	47.000	2,235,936
2026-01-27	43.120	44.480	40.700	42.980	42.980	1,249,000
2026-01-26	44.480	44.480	40.680	42.800	42.800	1,719,570

← NewerPage 3 of 17 · 1,015 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.