Hangzhou Jiuyuan Gene historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.680 | 5.705 | 5.400 | 5.505 | 5.505 | 444,600 |
| 2026-10-21 | 5.720 | 5.720 | 5.400 | 5.495 | 5.495 | 22,800 |
| 2026-10-20 | 5.495 | 5.725 | 5.475 | 5.720 | 5.720 | 169,600 |
| 2026-10-16 | 5.205 | 5.300 | 5.200 | 5.230 | 5.230 | 31,600 |
| 2026-10-15 | 5.500 | 5.500 | 5.200 | 5.200 | 5.200 | 19,400 |
| 2026-10-14 | 5.680 | 5.680 | 5.600 | 5.600 | 5.600 | 11,400 |
| 2026-10-13 | 5.790 | 5.800 | 5.680 | 5.680 | 5.680 | 267,200 |
| 2026-10-12 | 5.720 | 5.745 | 5.635 | 5.680 | 5.680 | 459,400 |
| 2026-10-09 | 5.645 | 5.645 | 5.330 | 5.635 | 5.635 | 11,200 |
| 2026-10-08 | 5.475 | 5.645 | 5.455 | 5.645 | 5.645 | 537,000 |
| 2026-10-07 | 5.425 | 5.425 | 5.305 | 5.310 | 5.310 | 16,000 |
| 2026-10-06 | 5.460 | 5.460 | 5.375 | 5.460 | 5.460 | 7,600 |
| 2026-10-05 | 5.580 | 5.580 | 5.330 | 5.355 | 5.355 | 21,800 |
| 2026-10-02 | 5.720 | 5.800 | 5.600 | 5.780 | 5.780 | 9,000 |
| 2026-09-30 | 5.720 | 5.800 | 5.600 | 5.795 | 5.795 | 9,000 |
| 2026-09-29 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2026-09-28 | 5.695 | 5.830 | 5.685 | 5.825 | 5.825 | 1,423,082 |
| 2026-09-25 | 5.695 | 5.695 | 5.695 | 5.695 | 5.695 | 0 |
| 2026-09-24 | 5.500 | 5.700 | 5.500 | 5.695 | 5.695 | 110,400 |
| 2026-09-23 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 0 |
| 2026-09-22 | 5.685 | 5.685 | 5.495 | 5.500 | 5.500 | 46,600 |
| 2026-09-21 | 5.410 | 5.500 | 5.410 | 5.495 | 5.495 | 21,200 |
| 2026-09-18 | 5.590 | 5.590 | 5.320 | 5.415 | 5.415 | 400 |
| 2026-09-17 | 5.495 | 5.600 | 5.495 | 5.595 | 5.595 | 255,400 |
| 2026-09-16 | 5.500 | 5.525 | 5.225 | 5.500 | 5.500 | 207,000 |
| 2026-09-15 | 5.200 | 5.400 | 5.200 | 5.400 | 5.400 | 4,200 |
| 2026-09-14 | 5.400 | 5.400 | 5.395 | 5.395 | 5.395 | 800 |
| 2026-09-11 | 5.275 | 5.400 | 5.230 | 5.400 | 5.400 | 23,000 |
| 2026-09-10 | 5.050 | 5.115 | 5.050 | 5.115 | 5.115 | 18,400 |
| 2026-09-09 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2026-09-08 | 5.165 | 5.180 | 5.150 | 5.180 | 5.180 | 23,600 |
| 2026-09-07 | 5.240 | 5.255 | 5.240 | 5.255 | 5.255 | 2,000 |
| 2026-09-04 | 5.445 | 5.445 | 5.155 | 5.250 | 5.250 | 15,200 |
| 2026-09-03 | 5.500 | 5.500 | 5.200 | 5.285 | 5.285 | 14,200 |
| 2026-09-02 | 5.800 | 5.800 | 5.400 | 5.400 | 5.400 | 81,600 |
| 2026-09-01 | 5.395 | 5.395 | 5.225 | 5.225 | 5.225 | 8,200 |
| 2026-08-31 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 8,600 |
| 2026-08-28 | 5.400 | 5.400 | 5.350 | 5.350 | 5.350 | 17,000 |
| 2026-08-27 | 5.300 | 5.340 | 5.265 | 5.340 | 5.340 | 15,600 |
| 2026-08-26 | 5.300 | 5.300 | 5.200 | 5.250 | 5.250 | 11,800 |
| 2026-08-25 | 5.135 | 5.235 | 5.135 | 5.235 | 5.235 | 3,800 |
| 2026-08-24 | 5.105 | 5.105 | 5.050 | 5.095 | 5.095 | 24,800 |
| 2026-08-21 | 5.100 | 5.105 | 5.100 | 5.100 | 5.100 | 10,000 |
| 2026-08-20 | 5.190 | 5.600 | 5.090 | 5.090 | 5.090 | 165,200 |
| 2026-08-19 | 5.710 | 5.760 | 5.080 | 5.220 | 5.220 | 71,000 |
| 2026-08-18 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 0 |
| 2026-08-17 | 5.400 | 5.400 | 5.330 | 5.330 | 5.330 | 1,400 |
| 2026-08-14 | 5.405 | 5.770 | 5.405 | 5.410 | 5.410 | 13,400 |
| 2026-08-13 | 5.250 | 5.295 | 5.250 | 5.250 | 5.250 | 4,000 |
| 2026-08-12 | 5.390 | 5.405 | 5.225 | 5.245 | 5.245 | 10,600 |
| 2026-08-11 | 5.235 | 5.255 | 5.225 | 5.235 | 5.235 | 18,600 |
| 2026-08-10 | 5.200 | 5.260 | 5.180 | 5.255 | 5.255 | 10,400 |
| 2026-08-07 | 5.210 | 5.270 | 4.600 | 5.175 | 5.175 | 265,800 |
| 2026-08-06 | 5.200 | 5.450 | 5.200 | 5.445 | 5.445 | 2,200 |
| 2026-08-05 | 5.450 | 5.450 | 5.300 | 5.415 | 5.415 | 12,400 |
| 2026-08-04 | 5.570 | 5.570 | 5.410 | 5.450 | 5.450 | 16,000 |
| 2026-08-03 | 5.440 | 5.480 | 5.440 | 5.480 | 5.480 | 2,200 |
| 2026-07-31 | 5.380 | 5.460 | 5.210 | 5.360 | 5.360 | 99,800 |
| 2026-07-30 | 5.550 | 5.600 | 5.320 | 5.370 | 5.370 | 69,200 |
| 2026-07-29 | 5.360 | 5.780 | 5.300 | 5.460 | 5.460 | 95,800 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 0.0655 HKD |
| 2025-06-13 | 0.0610 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.