Biocytogen Pharms (Beijing) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	44.480	44.480	40.680	42.800	42.800	1,719,570
2026-01-23	39.960	46.000	38.740	43.980	43.980	3,094,800
2026-01-22	40.400	41.480	39.240	40.140	40.140	985,994
2026-01-21	38.000	40.440	36.780	39.900	39.900	1,675,000
2026-01-20	40.040	41.000	37.420	37.800	37.800	1,396,500
2026-01-19	43.280	43.280	39.000	39.720	39.720	2,328,148
2026-01-16	43.520	43.880	41.000	43.280	43.280	656,500
2026-01-15	44.500	45.980	41.620	43.000	43.000	1,486,500
2026-01-14	42.760	48.260	42.760	44.740	44.740	3,331,784
2026-01-13	39.500	44.000	39.140	42.760	42.760	3,311,632
2026-01-12	35.920	41.500	35.920	39.500	39.500	5,442,910
2026-01-09	35.380	36.660	34.200	35.900	35.900	1,818,946
2026-01-08	36.480	37.780	34.480	34.960	34.960	2,222,500
2026-01-07	36.280	37.500	35.340	35.820	35.820	1,931,500
2026-01-06	36.900	37.480	33.140	36.600	36.600	1,981,534
2026-01-05	35.320	38.060	34.800	35.800	35.800	2,433,500
2026-01-02	35.000	35.320	33.500	34.740	34.740	150,000
2025-12-31	33.460	38.200	33.460	35.300	35.300	2,819,520
2025-12-30	35.880	36.980	32.120	34.380	34.380	4,056,500
2025-12-29	35.040	38.800	33.420	34.900	34.900	6,448,946
2025-12-24	29.020	35.820	28.920	35.080	35.080	14,302,270
2025-12-23	28.300	29.020	27.500	28.700	28.700	304,000
2025-12-22	27.460	29.540	27.320	28.300	28.300	232,268
2025-12-19	25.980	28.600	25.400	28.160	28.160	813,500
2025-12-18	25.840	27.180	25.720	26.000	26.000	333,400
2025-12-17	26.400	26.400	24.800	25.760	25.760	345,500
2025-12-16	27.000	27.000	25.980	26.400	26.400	297,500
2025-12-15	28.300	28.640	27.000	27.040	27.040	247,500
2025-12-12	27.020	28.480	25.440	28.300	28.300	796,000
2025-12-11	29.400	30.240	26.720	27.000	27.000	743,500
2025-12-10	34.460	34.780	26.560	29.200	29.200	3,923,500
2025-12-09	32.840	35.860	32.500	33.000	33.000	924,000
2025-12-08	32.860	32.860	30.560	31.780	31.780	510,500
2025-12-05	31.480	33.200	31.080	32.200	32.200	524,500
2025-12-04	31.160	31.860	30.680	30.980	30.980	203,000
2025-12-03	32.080	32.080	30.020	30.780	30.780	566,530
2025-12-02	33.900	34.080	31.400	32.080	32.080	352,000
2025-12-01	32.400	34.400	31.000	34.400	34.400	861,530
2025-11-28	33.100	33.100	30.800	31.800	31.800	465,500
2025-11-27	33.140	34.280	32.020	32.400	32.400	575,500
2025-11-26	33.480	34.500	32.620	33.060	33.060	456,000
2025-11-25	33.000	34.520	31.560	33.480	33.480	854,000
2025-11-24	30.500	33.320	30.300	32.700	32.700	752,184
2025-11-21	31.960	31.980	28.120	30.420	30.420	658,500
2025-11-20	30.280	32.540	30.280	32.000	32.000	754,500
2025-11-19	33.240	33.240	29.680	30.300	30.300	1,110,000
2025-11-18	33.580	34.000	32.160	33.240	33.240	548,500
2025-11-17	32.740	33.580	31.180	33.580	33.580	403,000
2025-11-14	32.640	33.180	30.580	32.540	32.540	541,084
2025-11-13	30.300	32.840	30.300	32.500	32.500	1,630,000
2025-11-12	28.860	30.880	28.860	30.400	30.400	771,500
2025-11-11	28.160	29.280	28.160	28.800	28.800	382,000
2025-11-10	27.880	28.900	27.360	28.000	28.000	408,000
2025-11-07	27.960	28.280	27.100	28.000	28.000	117,000
2025-11-06	28.460	28.460	27.000	28.400	28.400	293,000
2025-11-05	28.000	29.500	27.720	28.460	28.460	384,500
2025-11-04	29.240	29.520	27.900	29.480	29.480	272,500
2025-11-03	28.300	30.100	27.580	29.240	29.240	875,000
2025-10-31	26.000	28.460	26.000	28.000	28.000	951,000
2025-10-30	25.000	25.940	23.940	25.880	25.880	290,000

← NewerPage 4 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.