Biocytogen Pharms (Beijing) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	25.650	27.550	25.450	25.450	25.450	1,381,500
2025-07-31	25.500	27.300	25.200	25.650	25.650	908,000
2025-07-30	23.550	25.950	23.500	25.100	25.100	887,000
2025-07-29	21.450	23.800	21.150	23.500	23.500	556,000
2025-07-28	20.900	22.400	20.900	21.450	21.450	329,000
2025-07-25	20.950	21.100	20.550	20.800	20.800	114,000
2025-07-24	20.850	21.200	20.150	20.950	20.950	167,000
2025-07-23	21.000	21.300	20.650	20.650	20.650	160,000
2025-07-22	20.850	21.500	20.600	20.600	20.600	146,500
2025-07-21	21.500	21.600	20.300	20.800	20.800	162,000
2025-07-18	21.600	22.050	21.350	21.500	21.500	112,000
2025-07-17	21.300	22.250	20.650	21.750	21.750	385,000
2025-07-16	20.650	21.350	20.600	21.350	21.350	176,000
2025-07-15	20.800	21.100	20.000	20.650	20.650	240,000
2025-07-14	21.200	21.450	19.960	20.300	20.300	316,000
2025-07-11	21.050	21.350	20.800	21.150	21.150	342,000
2025-07-10	21.700	22.200	20.550	21.050	21.050	281,000
2025-07-09	20.350	22.050	20.250	21.700	21.700	354,000
2025-07-08	21.250	21.300	20.650	20.650	20.650	241,000
2025-07-07	22.700	22.700	21.100	21.250	21.250	284,500
2025-07-04	23.200	23.250	21.800	23.000	23.000	452,500
2025-07-03	23.400	24.050	22.500	23.600	23.600	475,000
2025-07-02	22.550	24.150	22.450	22.650	22.650	655,000
2025-06-30	23.000	23.450	22.050	22.500	22.500	478,000
2025-06-27	22.300	23.200	21.500	22.650	22.650	292,500
2025-06-26	22.750	22.900	21.750	22.150	22.150	353,000
2025-06-25	21.700	23.700	21.000	22.400	22.400	1,350,500
2025-06-24	19.880	22.800	19.880	21.750	21.750	425,000
2025-06-23	21.250	21.300	18.720	19.900	19.900	832,766
2025-06-20	21.550	22.500	20.300	22.000	22.000	234,000
2025-06-19	21.850	22.750	21.000	21.600	21.600	250,500
2025-06-18	20.900	22.000	20.800	21.800	21.800	207,500
2025-06-17	21.600	22.550	20.800	20.850	20.850	335,500
2025-06-16	21.550	23.400	21.250	21.400	21.400	487,500
2025-06-13	22.400	22.400	19.900	22.250	22.250	540,500
2025-06-12	19.300	22.550	19.300	22.450	22.450	836,112
2025-06-11	19.800	19.800	18.200	18.980	18.980	953,500
2025-06-10	18.000	19.980	18.000	19.800	19.800	716,000
2025-06-09	17.640	18.560	17.640	17.960	17.960	278,000
2025-06-06	17.720	17.720	16.800	17.500	17.500	404,500
2025-06-05	17.000	18.060	16.900	17.680	17.680	814,500
2025-06-04	17.460	17.900	16.700	17.040	17.040	178,000
2025-06-03	17.800	18.000	16.640	17.980	17.980	222,500
2025-06-02	17.740	18.600	17.320	18.060	18.060	156,000
2025-05-30	16.400	17.860	16.400	17.800	17.800	219,500
2025-05-29	15.280	16.800	15.220	16.400	16.400	579,280
2025-05-28	15.800	16.020	15.200	15.380	15.380	405,000
2025-05-27	15.420	15.780	15.240	15.780	15.780	372,000
2025-05-26	16.080	16.980	15.200	15.620	15.620	572,500
2025-05-23	15.780	16.160	15.600	16.080	16.080	640,500
2025-05-22	14.300	14.660	13.760	14.660	14.660	288,000
2025-05-21	13.160	14.680	13.160	14.280	14.280	563,500
2025-05-20	12.000	12.660	12.000	12.660	12.660	372,500
2025-05-19	12.060	12.100	11.820	12.100	12.100	122,500
2025-05-16	11.780	12.080	11.620	12.020	12.020	156,000
2025-05-15	12.020	12.020	11.640	11.860	11.860	70,000
2025-05-14	11.980	11.980	11.600	11.980	11.980	94,500
2025-05-13	11.760	12.020	11.620	12.020	12.020	133,500
2025-05-12	11.860	12.000	11.620	11.760	11.760	146,000
2025-05-09	12.100	12.140	11.720	12.140	12.140	204,000

← NewerPage 6 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.