Biocytogen Pharms (Beijing) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 6.200 | 6.270 | 5.870 | 6.100 | 6.100 | 233,500 |
| 2024-11-05 | 6.080 | 6.300 | 5.950 | 6.120 | 6.120 | 179,000 |
| 2024-11-04 | 6.350 | 6.370 | 6.020 | 6.080 | 6.080 | 159,000 |
| 2024-11-01 | 6.210 | 6.320 | 6.100 | 6.240 | 6.240 | 1,796,500 |
| 2024-10-31 | 6.200 | 6.350 | 6.000 | 6.320 | 6.320 | 179,500 |
| 2024-10-30 | 6.400 | 6.440 | 6.050 | 6.180 | 6.180 | 106,000 |
| 2024-10-29 | 6.750 | 6.770 | 6.400 | 6.400 | 6.400 | 117,500 |
| 2024-10-28 | 6.900 | 6.910 | 6.710 | 6.780 | 6.780 | 161,000 |
| 2024-10-25 | 6.700 | 6.900 | 6.490 | 6.890 | 6.890 | 199,700 |
| 2024-10-24 | 7.200 | 7.200 | 6.490 | 6.710 | 6.710 | 206,000 |
| 2024-10-23 | 7.200 | 7.200 | 7.010 | 7.080 | 7.080 | 160,500 |
| 2024-10-22 | 7.300 | 7.350 | 6.890 | 7.090 | 7.090 | 205,000 |
| 2024-10-21 | 7.200 | 7.600 | 6.970 | 7.490 | 7.490 | 310,500 |
| 2024-10-18 | 6.650 | 7.050 | 6.610 | 6.970 | 6.970 | 269,500 |
| 2024-10-17 | 6.950 | 7.100 | 6.610 | 6.610 | 6.610 | 163,500 |
| 2024-10-16 | 7.200 | 7.200 | 6.860 | 6.960 | 6.960 | 284,500 |
| 2024-10-15 | 7.160 | 7.170 | 7.000 | 7.030 | 7.030 | 163,500 |
| 2024-10-14 | 7.200 | 7.360 | 7.010 | 7.160 | 7.160 | 150,500 |
| 2024-10-10 | 7.660 | 7.690 | 7.000 | 7.460 | 7.460 | 250,500 |
| 2024-10-09 | 7.710 | 7.990 | 6.690 | 7.660 | 7.660 | 250,766 |
| 2024-10-08 | 9.600 | 9.600 | 7.600 | 7.710 | 7.710 | 216,000 |
| 2024-10-07 | 10.100 | 10.100 | 9.080 | 9.790 | 9.790 | 239,000 |
| 2024-10-04 | 9.440 | 10.520 | 9.440 | 9.910 | 9.910 | 152,500 |
| 2024-10-03 | 9.000 | 9.750 | 9.000 | 9.440 | 9.440 | 121,000 |
| 2024-10-02 | 7.580 | 9.210 | 7.580 | 9.060 | 9.060 | 189,500 |
| 2024-09-30 | 7.120 | 7.500 | 6.990 | 7.500 | 7.500 | 310,000 |
| 2024-09-27 | 6.250 | 7.000 | 6.170 | 6.990 | 6.990 | 335,500 |
| 2024-09-26 | 6.000 | 6.250 | 6.000 | 6.250 | 6.250 | 298,500 |
| 2024-09-25 | 6.010 | 6.170 | 6.000 | 6.070 | 6.070 | 688,000 |
| 2024-09-24 | 6.200 | 6.250 | 5.890 | 6.110 | 6.110 | 216,000 |
| 2024-09-23 | 6.300 | 6.360 | 5.960 | 6.260 | 6.260 | 191,000 |
| 2024-09-20 | 6.200 | 6.400 | 6.200 | 6.300 | 6.300 | 264,000 |
| 2024-09-19 | 6.550 | 6.550 | 6.000 | 6.210 | 6.210 | 201,000 |
| 2024-09-17 | 6.270 | 6.720 | 6.270 | 6.650 | 6.650 | 106,000 |
| 2024-09-16 | 6.180 | 7.000 | 5.950 | 6.380 | 6.380 | 105,500 |
| 2024-09-13 | 6.000 | 6.030 | 5.800 | 5.980 | 5.980 | 94,500 |
| 2024-09-12 | 6.150 | 6.150 | 5.900 | 6.030 | 6.030 | 95,500 |
| 2024-09-11 | 6.010 | 6.100 | 5.950 | 6.090 | 6.090 | 835,000 |
| 2024-09-10 | 6.200 | 6.200 | 6.010 | 6.060 | 6.060 | 139,000 |
| 2024-09-09 | 6.100 | 6.230 | 5.990 | 6.010 | 6.010 | 129,500 |
| 2024-09-05 | 6.250 | 6.270 | 5.980 | 6.270 | 6.270 | 168,000 |
| 2024-09-04 | 6.100 | 6.200 | 5.960 | 6.170 | 6.170 | 143,500 |
| 2024-09-03 | 6.360 | 6.370 | 6.010 | 6.100 | 6.100 | 133,000 |
| 2024-09-02 | 6.310 | 6.310 | 6.060 | 6.200 | 6.200 | 446,500 |
| 2024-08-30 | 6.370 | 6.440 | 6.230 | 6.430 | 6.430 | 153,000 |
| 2024-08-29 | 6.290 | 6.500 | 6.160 | 6.370 | 6.370 | 381,500 |
| 2024-08-28 | 6.300 | 6.500 | 6.200 | 6.290 | 6.290 | 318,000 |
| 2024-08-27 | 5.880 | 6.400 | 5.880 | 6.300 | 6.300 | 161,000 |
| 2024-08-26 | 6.030 | 6.320 | 5.990 | 5.990 | 5.990 | 133,500 |
| 2024-08-23 | 6.250 | 6.500 | 6.000 | 6.500 | 6.500 | 165,500 |
| 2024-08-22 | 6.300 | 6.590 | 6.010 | 6.310 | 6.310 | 138,000 |
| 2024-08-21 | 7.030 | 7.030 | 6.000 | 6.300 | 6.300 | 141,000 |
| 2024-08-20 | 6.230 | 6.500 | 5.900 | 6.120 | 6.120 | 170,500 |
| 2024-08-19 | 6.700 | 6.780 | 5.980 | 6.220 | 6.220 | 159,000 |
| 2024-08-16 | 6.100 | 7.170 | 5.970 | 6.690 | 6.690 | 131,000 |
| 2024-08-15 | 6.000 | 6.390 | 5.940 | 6.220 | 6.220 | 131,500 |
| 2024-08-14 | 6.020 | 6.170 | 5.780 | 6.000 | 6.000 | 115,500 |
| 2024-08-13 | 6.200 | 6.200 | 5.900 | 6.020 | 6.020 | 121,500 |
| 2024-08-12 | 6.210 | 6.500 | 5.930 | 5.930 | 5.930 | 136,000 |
| 2024-08-09 | 6.230 | 6.290 | 6.020 | 6.210 | 6.210 | 159,000 |
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.