Biocytogen Pharms (Beijing) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 12.240 | 12.260 | 11.780 | 12.000 | 12.000 | 115,000 |
| 2025-05-07 | 12.560 | 12.560 | 11.720 | 12.020 | 12.020 | 145,500 |
| 2025-05-06 | 14.140 | 14.140 | 12.020 | 12.620 | 12.620 | 208,500 |
| 2025-05-02 | 11.920 | 14.480 | 11.900 | 13.900 | 13.900 | 195,000 |
| 2025-04-30 | 12.080 | 12.120 | 11.580 | 11.880 | 11.880 | 4,596,436 |
| 2025-04-29 | 12.280 | 12.600 | 11.880 | 12.060 | 12.060 | 115,000 |
| 2025-04-28 | 11.560 | 12.120 | 11.540 | 12.120 | 12.120 | 177,000 |
| 2025-04-25 | 11.560 | 11.800 | 11.340 | 11.680 | 11.680 | 271,500 |
| 2025-04-24 | 11.400 | 11.520 | 11.280 | 11.400 | 11.400 | 114,500 |
| 2025-04-23 | 11.520 | 11.780 | 11.340 | 11.620 | 11.620 | 141,000 |
| 2025-04-22 | 11.980 | 12.000 | 11.120 | 11.400 | 11.400 | 176,000 |
| 2025-04-17 | 11.500 | 11.800 | 11.220 | 11.800 | 11.800 | 164,000 |
| 2025-04-16 | 11.720 | 11.720 | 11.260 | 11.360 | 11.360 | 167,000 |
| 2025-04-15 | 11.980 | 12.020 | 11.700 | 11.980 | 11.980 | 85,000 |
| 2025-04-14 | 12.300 | 12.300 | 11.900 | 12.280 | 12.280 | 179,000 |
| 2025-04-11 | 11.800 | 12.360 | 11.300 | 12.280 | 12.280 | 411,500 |
| 2025-04-10 | 12.480 | 13.080 | 12.020 | 12.380 | 12.380 | 183,500 |
| 2025-04-09 | 11.860 | 12.500 | 11.280 | 12.500 | 12.500 | 131,000 |
| 2025-04-08 | 12.120 | 12.980 | 11.440 | 12.220 | 12.220 | 487,500 |
| 2025-04-07 | 12.880 | 14.980 | 11.100 | 12.400 | 12.400 | 735,000 |
| 2025-04-03 | 14.620 | 14.880 | 12.600 | 13.360 | 13.360 | 481,500 |
| 2025-04-02 | 15.340 | 15.340 | 14.620 | 15.260 | 15.260 | 267,500 |
| 2025-04-01 | 14.420 | 16.180 | 14.420 | 15.340 | 15.340 | 305,000 |
| 2025-03-31 | 15.160 | 15.220 | 14.660 | 14.900 | 14.900 | 103,000 |
| 2025-03-28 | 15.260 | 15.300 | 14.820 | 15.000 | 15.000 | 246,000 |
| 2025-03-27 | 14.880 | 16.320 | 14.600 | 15.260 | 15.260 | 265,000 |
| 2025-03-26 | 15.800 | 15.800 | 15.000 | 15.120 | 15.120 | 111,000 |
| 2025-03-25 | 15.500 | 15.740 | 14.900 | 15.580 | 15.580 | 300,000 |
| 2025-03-24 | 15.980 | 16.200 | 15.100 | 15.540 | 15.540 | 138,500 |
| 2025-03-21 | 16.860 | 17.100 | 15.520 | 15.760 | 15.760 | 232,000 |
| 2025-03-20 | 15.260 | 17.300 | 14.600 | 16.900 | 16.900 | 411,500 |
| 2025-03-19 | 16.100 | 16.280 | 15.500 | 15.520 | 15.520 | 149,500 |
| 2025-03-18 | 16.280 | 16.760 | 15.100 | 15.800 | 15.800 | 203,000 |
| 2025-03-17 | 13.200 | 16.840 | 13.180 | 16.280 | 16.280 | 231,000 |
| 2025-03-14 | 13.600 | 15.620 | 13.600 | 13.620 | 13.620 | 239,000 |
| 2025-03-13 | 13.400 | 13.600 | 12.500 | 13.600 | 13.600 | 109,500 |
| 2025-03-12 | 13.400 | 13.640 | 12.380 | 13.440 | 13.440 | 235,500 |
| 2025-03-11 | 10.800 | 13.000 | 10.500 | 12.260 | 12.260 | 252,500 |
| 2025-03-10 | 11.540 | 11.580 | 11.000 | 11.000 | 11.000 | 92,000 |
| 2025-03-07 | 11.480 | 12.500 | 11.120 | 11.980 | 11.980 | 303,000 |
| 2025-03-06 | 8.690 | 11.100 | 8.690 | 10.920 | 10.920 | 241,500 |
| 2025-03-05 | 8.910 | 8.910 | 8.040 | 8.690 | 8.690 | 136,000 |
| 2025-03-04 | 8.500 | 9.040 | 8.500 | 8.710 | 8.710 | 146,000 |
| 2025-03-03 | 9.100 | 9.970 | 8.800 | 8.990 | 8.990 | 215,500 |
| 2025-02-28 | 8.260 | 9.340 | 8.250 | 9.190 | 9.190 | 329,000 |
| 2025-02-27 | 8.180 | 8.470 | 8.170 | 8.240 | 8.240 | 131,000 |
| 2025-02-26 | 8.200 | 8.950 | 7.850 | 8.220 | 8.220 | 325,500 |
| 2025-02-25 | 8.000 | 8.190 | 7.850 | 8.000 | 8.000 | 168,000 |
| 2025-02-24 | 8.670 | 8.670 | 7.710 | 8.200 | 8.200 | 177,000 |
| 2025-02-21 | 8.600 | 8.800 | 8.590 | 8.720 | 8.720 | 47,500 |
| 2025-02-20 | 8.310 | 8.870 | 8.280 | 8.550 | 8.550 | 64,500 |
| 2025-02-19 | 8.080 | 8.450 | 8.000 | 8.310 | 8.310 | 119,500 |
| 2025-02-18 | 7.810 | 8.200 | 7.810 | 8.080 | 8.080 | 74,500 |
| 2025-02-17 | 7.320 | 8.030 | 7.320 | 8.010 | 8.010 | 64,500 |
| 2025-02-14 | 7.950 | 8.200 | 7.950 | 8.160 | 8.160 | 72,000 |
| 2025-02-13 | 7.910 | 7.940 | 7.850 | 7.880 | 7.880 | 8,500 |
| 2025-02-12 | 7.860 | 8.030 | 7.630 | 7.640 | 7.640 | 69,000 |
| 2025-02-11 | 7.660 | 7.860 | 7.440 | 7.860 | 7.860 | 25,500 |
| 2025-02-10 | 7.710 | 7.910 | 7.610 | 7.610 | 7.610 | 46,000 |
| 2025-02-07 | 7.510 | 7.760 | 7.270 | 7.700 | 7.700 | 86,500 |
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.