Shanghai - Delayed Quote CNY
Beijing Hotgen Biotech Co., Ltd. (688068.SS)
109.40
-0.20
(-0.18%)
At close: May 9 at 3:00:02 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 109.00 | 114.81 | 108.31 | 109.40 | 109.40 | 3,298,592 |
| May 8, 2025 | 115.00 | 117.77 | 107.60 | 109.60 | 109.60 | 3,825,248 |
| May 7, 2025 | 118.25 | 119.80 | 113.68 | 116.27 | 116.27 | 2,407,149 |
| May 6, 2025 | 125.00 | 126.30 | 113.00 | 118.35 | 118.35 | 3,663,039 |
| Apr 30, 2025 | 125.00 | 127.50 | 123.00 | 123.50 | 123.50 | 1,888,623 |
| Apr 29, 2025 | 127.86 | 129.50 | 124.67 | 125.00 | 125.00 | 1,927,725 |
| Apr 28, 2025 | 127.30 | 131.80 | 122.51 | 128.48 | 128.48 | 2,015,507 |
| Apr 25, 2025 | 134.10 | 136.00 | 127.09 | 127.38 | 127.38 | 2,343,178 |
| Apr 24, 2025 | 137.09 | 142.00 | 127.00 | 138.80 | 138.80 | 3,584,330 |
| Apr 23, 2025 | 139.00 | 142.00 | 134.37 | 137.90 | 137.90 | 2,026,113 |
| Apr 22, 2025 | 128.50 | 142.00 | 127.50 | 141.10 | 141.10 | 2,597,931 |
| Apr 21, 2025 | 121.37 | 132.50 | 116.00 | 129.75 | 129.75 | 2,889,573 |
| Apr 18, 2025 | 114.88 | 121.50 | 112.26 | 121.50 | 121.50 | 2,513,225 |
| Apr 17, 2025 | 115.90 | 121.30 | 115.00 | 115.11 | 115.11 | 2,029,815 |
| Apr 16, 2025 | 120.00 | 125.20 | 115.22 | 117.54 | 117.54 | 1,834,814 |
| Apr 15, 2025 | 112.76 | 127.40 | 112.76 | 120.74 | 120.74 | 2,915,918 |
| Apr 14, 2025 | 111.75 | 120.59 | 111.75 | 114.60 | 114.60 | 2,732,333 |
| Apr 11, 2025 | 106.80 | 112.84 | 106.30 | 111.25 | 111.25 | 2,163,380 |
| Apr 10, 2025 | 99.80 | 110.00 | 99.30 | 110.00 | 110.00 | 3,021,301 |
| Apr 9, 2025 | 91.02 | 97.28 | 80.59 | 96.98 | 96.98 | 3,571,735 |
| Apr 8, 2025 | 96.91 | 100.98 | 91.88 | 94.08 | 94.08 | 3,222,294 |
| Apr 7, 2025 | 95.00 | 97.90 | 90.19 | 96.00 | 96.00 | 3,658,540 |
| Apr 3, 2025 | 110.50 | 112.80 | 104.52 | 107.28 | 107.28 | 2,606,931 |
| Apr 2, 2025 | 109.75 | 120.00 | 107.20 | 111.10 | 111.10 | 3,717,088 |
| Apr 1, 2025 | 95.33 | 113.60 | 93.63 | 111.00 | 111.00 | 4,038,169 |
| Mar 31, 2025 | 94.00 | 96.60 | 92.65 | 95.52 | 95.52 | 1,867,468 |
| Mar 28, 2025 | 91.65 | 99.80 | 91.02 | 96.51 | 96.51 | 3,796,421 |
| Mar 27, 2025 | 84.00 | 93.63 | 83.31 | 91.95 | 91.95 | 2,577,950 |
| Mar 26, 2025 | 83.09 | 85.95 | 82.78 | 85.01 | 85.01 | 983,714 |
| Mar 25, 2025 | 88.39 | 89.48 | 83.16 | 83.18 | 83.18 | 1,735,089 |
| Mar 24, 2025 | 85.74 | 91.19 | 84.00 | 90.10 | 90.10 | 2,963,409 |
| Mar 21, 2025 | 86.57 | 96.00 | 85.50 | 91.33 | 91.33 | 3,266,033 |
| Mar 20, 2025 | 85.00 | 88.49 | 83.25 | 87.72 | 87.72 | 2,707,761 |
| Mar 19, 2025 | 86.99 | 95.88 | 85.07 | 86.40 | 86.40 | 6,274,316 |
| Mar 18, 2025 | 80.64 | 82.94 | 79.81 | 81.50 | 81.50 | 2,290,559 |
| Mar 17, 2025 | 83.00 | 83.20 | 78.32 | 80.08 | 80.08 | 2,820,805 |
| Mar 14, 2025 | 82.17 | 83.40 | 80.77 | 83.24 | 83.24 | 1,936,875 |
| Mar 13, 2025 | 84.00 | 85.90 | 80.79 | 82.00 | 82.00 | 2,743,570 |
| Mar 12, 2025 | 90.00 | 91.90 | 82.01 | 84.21 | 84.21 | 4,203,489 |
| Mar 11, 2025 | 89.28 | 93.90 | 87.33 | 91.26 | 91.26 | 2,253,992 |
| Mar 10, 2025 | 93.00 | 96.08 | 88.18 | 90.51 | 90.51 | 2,640,022 |
| Mar 7, 2025 | 85.72 | 99.18 | 85.00 | 93.30 | 93.30 | 5,054,459 |
| Mar 6, 2025 | 71.68 | 86.18 | 70.34 | 85.72 | 85.72 | 5,365,563 |
| Mar 5, 2025 | 69.01 | 72.88 | 68.50 | 71.83 | 71.83 | 3,110,520 |
| Mar 4, 2025 | 68.00 | 70.49 | 66.03 | 70.31 | 70.31 | 3,621,761 |
| Mar 3, 2025 | 68.90 | 73.45 | 68.90 | 69.33 | 69.33 | 4,170,574 |
| Feb 28, 2025 | 62.67 | 68.30 | 62.30 | 67.30 | 67.30 | 5,361,203 |
| Feb 27, 2025 | 57.52 | 65.00 | 57.11 | 63.30 | 63.30 | 6,043,927 |
| Feb 26, 2025 | 59.30 | 60.12 | 57.00 | 57.32 | 57.32 | 1,639,827 |
| Feb 25, 2025 | 59.11 | 61.00 | 59.07 | 59.53 | 59.53 | 1,096,049 |
| Feb 24, 2025 | 61.19 | 61.30 | 59.50 | 60.07 | 60.07 | 1,506,152 |
| Feb 21, 2025 | 58.30 | 61.50 | 58.30 | 60.35 | 60.35 | 2,114,132 |
| Feb 20, 2025 | 58.31 | 60.99 | 57.87 | 58.76 | 58.76 | 2,085,483 |
| Feb 19, 2025 | 60.00 | 60.00 | 56.69 | 58.49 | 58.49 | 2,789,319 |
| Feb 18, 2025 | 63.30 | 63.86 | 58.50 | 59.43 | 59.43 | 3,341,312 |
| Feb 17, 2025 | 63.68 | 67.50 | 62.95 | 64.28 | 64.28 | 2,312,023 |
| Feb 14, 2025 | 65.41 | 67.00 | 62.88 | 63.47 | 63.47 | 2,966,011 |
| Feb 13, 2025 | 63.75 | 69.20 | 62.69 | 66.20 | 66.20 | 4,041,145 |
| Feb 12, 2025 | 64.22 | 64.80 | 62.37 | 63.78 | 63.78 | 1,446,808 |
| Feb 11, 2025 | 65.74 | 65.90 | 64.01 | 64.22 | 64.22 | 1,502,670 |
| Feb 10, 2025 | 64.51 | 66.91 | 64.08 | 66.40 | 66.40 | 1,684,920 |
| Feb 7, 2025 | 63.58 | 69.00 | 63.00 | 64.95 | 64.95 | 2,580,424 |
| Feb 6, 2025 | 61.97 | 65.07 | 61.20 | 63.77 | 63.77 | 2,118,829 |
| Feb 5, 2025 | 67.66 | 67.66 | 62.00 | 62.80 | 62.80 | 1,726,119 |
| Jan 27, 2025 | 67.94 | 68.00 | 65.80 | 67.00 | 67.00 | 982,560 |
| Jan 24, 2025 | 64.70 | 68.14 | 64.33 | 67.00 | 67.00 | 1,419,387 |
| Jan 23, 2025 | 70.30 | 70.50 | 64.20 | 65.93 | 65.93 | 2,893,974 |
| Jan 22, 2025 | 71.00 | 73.80 | 68.88 | 69.88 | 69.88 | 2,294,161 |
| Jan 21, 2025 | 68.59 | 71.50 | 67.48 | 70.99 | 70.99 | 2,281,127 |
| Jan 20, 2025 | 68.62 | 69.69 | 67.21 | 68.60 | 68.60 | 1,774,353 |
| Jan 17, 2025 | 67.00 | 69.35 | 66.18 | 67.40 | 67.40 | 1,836,469 |
| Jan 16, 2025 | 67.48 | 69.90 | 66.50 | 67.02 | 67.02 | 1,694,651 |
| Jan 15, 2025 | 70.00 | 70.79 | 65.21 | 67.50 | 67.50 | 3,331,524 |
| Jan 14, 2025 | 69.53 | 71.63 | 68.50 | 70.20 | 70.20 | 2,997,119 |
| Jan 13, 2025 | 67.47 | 72.47 | 64.52 | 69.67 | 69.67 | 3,384,094 |
| Jan 10, 2025 | 70.50 | 72.08 | 66.41 | 66.48 | 66.48 | 3,396,583 |
| Jan 9, 2025 | 73.27 | 76.50 | 70.46 | 72.08 | 72.08 | 3,227,079 |
| Jan 8, 2025 | 73.98 | 80.90 | 73.20 | 74.00 | 74.00 | 4,201,081 |
| Jan 7, 2025 | 69.25 | 77.77 | 68.68 | 76.60 | 76.60 | 4,812,283 |
| Jan 6, 2025 | 69.00 | 70.47 | 65.00 | 67.95 | 67.95 | 2,912,410 |
| Jan 3, 2025 | 62.71 | 72.27 | 60.28 | 67.90 | 67.90 | 5,478,999 |
| Jan 2, 2025 | 61.60 | 65.66 | 60.00 | 62.27 | 62.27 | 3,396,579 |
| Dec 31, 2024 | 60.89 | 63.66 | 59.50 | 61.84 | 61.84 | 3,033,323 |
| Dec 30, 2024 | 61.00 | 61.82 | 58.62 | 59.80 | 59.80 | 2,621,798 |
| Dec 27, 2024 | 61.00 | 61.80 | 59.53 | 60.88 | 60.88 | 1,821,328 |
| Dec 26, 2024 | 61.12 | 62.49 | 59.50 | 61.20 | 61.20 | 1,949,904 |
| Dec 25, 2024 | 60.20 | 62.48 | 58.68 | 61.12 | 61.12 | 2,965,559 |
| Dec 24, 2024 | 60.00 | 60.90 | 58.53 | 60.45 | 60.45 | 2,165,075 |
| Dec 23, 2024 | 58.56 | 63.82 | 56.51 | 61.12 | 61.12 | 4,365,976 |
| Dec 20, 2024 | 52.43 | 60.05 | 52.43 | 58.56 | 58.56 | 5,091,276 |
| Dec 19, 2024 | 52.96 | 54.67 | 52.11 | 52.43 | 52.43 | 1,885,962 |
| Dec 18, 2024 | 53.50 | 54.99 | 52.10 | 53.61 | 53.61 | 2,548,214 |
| Dec 17, 2024 | 56.28 | 56.44 | 51.50 | 54.27 | 54.27 | 3,869,921 |
| Dec 16, 2024 | 55.00 | 56.89 | 55.00 | 56.28 | 56.28 | 2,845,777 |
| Dec 13, 2024 | 59.00 | 61.00 | 55.56 | 55.83 | 55.83 | 4,043,311 |
| Dec 12, 2024 | 59.46 | 60.84 | 57.68 | 59.69 | 59.69 | 3,165,065 |
| Dec 11, 2024 | 58.10 | 64.00 | 57.57 | 59.47 | 59.47 | 4,124,640 |
| Dec 10, 2024 | 60.00 | 62.39 | 58.36 | 59.49 | 59.49 | 4,396,420 |
| Dec 9, 2024 | 64.84 | 64.84 | 58.00 | 59.90 | 59.90 | 5,570,280 |
| Dec 6, 2024 | 55.00 | 66.50 | 54.23 | 62.58 | 62.58 | 8,687,623 |
| Dec 5, 2024 | 52.11 | 55.68 | 51.20 | 55.65 | 55.65 | 5,286,769 |
| Dec 4, 2024 | 54.99 | 55.86 | 52.78 | 53.00 | 53.00 | 6,079,328 |
| Dec 3, 2024 | 53.95 | 57.00 | 53.60 | 55.45 | 55.45 | 6,331,470 |
| Dec 2, 2024 | 54.94 | 65.40 | 54.90 | 56.24 | 56.24 | 12,041,224 |
| Nov 29, 2024 | 56.00 | 59.79 | 52.60 | 56.20 | 56.20 | 10,328,718 |
| Nov 28, 2024 | 46.00 | 54.59 | 44.89 | 54.59 | 54.59 | 11,820,652 |
| Nov 27, 2024 | 46.00 | 46.60 | 43.22 | 45.49 | 45.49 | 4,858,807 |
| Nov 26, 2024 | 44.08 | 47.22 | 44.00 | 45.12 | 45.12 | 8,211,325 |
| Nov 25, 2024 | 45.23 | 46.25 | 42.90 | 44.12 | 44.12 | 8,845,410 |
| Nov 22, 2024 | 51.55 | 52.50 | 44.69 | 46.15 | 46.15 | 13,348,691 |
| Nov 21, 2024 | 52.26 | 55.90 | 47.10 | 50.70 | 50.70 | 16,566,628 |
| Nov 20, 2024 | 42.28 | 50.74 | 42.20 | 50.74 | 50.74 | 15,202,175 |
| Nov 19, 2024 | 36.78 | 42.50 | 36.08 | 42.28 | 42.28 | 16,063,620 |
| Nov 18, 2024 | 33.69 | 38.49 | 33.33 | 35.49 | 35.49 | 11,096,677 |
| Nov 15, 2024 | 30.98 | 33.25 | 30.69 | 32.19 | 32.19 | 5,952,866 |
| Nov 14, 2024 | 31.41 | 31.41 | 30.16 | 30.26 | 30.26 | 1,578,797 |
| Nov 13, 2024 | 31.58 | 32.14 | 30.78 | 31.42 | 31.42 | 1,838,328 |
| Nov 12, 2024 | 31.58 | 32.49 | 31.40 | 31.69 | 31.69 | 2,862,964 |
| Nov 11, 2024 | 30.71 | 31.69 | 30.50 | 31.53 | 31.53 | 2,368,582 |
| Nov 8, 2024 | 31.35 | 31.68 | 30.69 | 30.76 | 30.76 | 2,200,725 |
| Nov 7, 2024 | 30.98 | 31.33 | 30.52 | 31.20 | 31.20 | 1,501,894 |
| Nov 6, 2024 | 31.28 | 31.70 | 30.83 | 30.99 | 30.99 | 2,094,230 |
| Nov 5, 2024 | 31.33 | 31.50 | 30.73 | 31.30 | 31.30 | 1,388,339 |
| Nov 4, 2024 | 29.98 | 31.43 | 29.65 | 31.11 | 31.11 | 2,053,650 |
| Nov 1, 2024 | 32.01 | 32.01 | 29.80 | 29.80 | 29.80 | 2,574,824 |
| Oct 31, 2024 | 29.99 | 33.58 | 29.88 | 31.75 | 31.75 | 4,204,213 |
| Oct 30, 2024 | 29.33 | 29.88 | 29.10 | 29.80 | 29.80 | 1,242,379 |
| Oct 29, 2024 | 30.51 | 30.85 | 29.39 | 29.39 | 29.39 | 1,847,737 |
| Oct 28, 2024 | 31.53 | 31.53 | 30.18 | 30.51 | 30.51 | 1,945,296 |
| Oct 25, 2024 | 29.27 | 31.80 | 29.02 | 30.82 | 30.82 | 3,248,577 |
| Oct 24, 2024 | 29.60 | 29.83 | 28.96 | 29.15 | 29.15 | 1,271,064 |
| Oct 23, 2024 | 29.22 | 30.41 | 28.90 | 29.70 | 29.70 | 2,142,790 |
| Oct 22, 2024 | 28.68 | 29.88 | 28.11 | 29.22 | 29.22 | 2,399,921 |
| Oct 21, 2024 | 28.18 | 28.99 | 27.88 | 28.60 | 28.60 | 2,152,293 |
| Oct 18, 2024 | 26.86 | 28.35 | 26.65 | 27.91 | 27.91 | 1,722,308 |
| Oct 17, 2024 | 27.30 | 27.65 | 26.80 | 26.80 | 26.80 | 891,437 |
| Oct 16, 2024 | 27.05 | 27.50 | 26.80 | 27.03 | 27.03 | 859,881 |
| Oct 15, 2024 | 28.07 | 28.07 | 27.23 | 27.23 | 27.23 | 966,023 |
| Oct 14, 2024 | 27.80 | 28.25 | 27.13 | 27.91 | 27.91 | 1,675,646 |
| Oct 11, 2024 | 29.54 | 29.54 | 27.50 | 27.79 | 27.79 | 1,993,620 |
| Oct 10, 2024 | 29.53 | 30.89 | 29.11 | 29.45 | 29.45 | 2,176,146 |
| Oct 9, 2024 | 32.60 | 32.79 | 29.15 | 29.23 | 29.23 | 3,128,599 |
| Oct 8, 2024 | 35.60 | 35.60 | 31.37 | 33.45 | 33.45 | 4,726,550 |
| Sep 30, 2024 | 27.10 | 30.99 | 27.10 | 30.12 | 30.12 | 4,067,948 |
| Sep 27, 2024 | 25.20 | 26.80 | 25.01 | 26.56 | 26.56 | 990,467 |
| Sep 26, 2024 | 24.06 | 24.80 | 23.96 | 24.80 | 24.80 | 998,286 |
| Sep 25, 2024 | 24.10 | 24.48 | 24.00 | 24.15 | 24.15 | 901,836 |
| Sep 24, 2024 | 23.21 | 23.87 | 23.12 | 23.84 | 23.84 | 698,145 |
| Sep 23, 2024 | 23.28 | 23.29 | 23.06 | 23.08 | 23.08 | 223,062 |
| Sep 20, 2024 | 23.33 | 23.47 | 22.99 | 23.08 | 23.08 | 282,331 |
| Sep 19, 2024 | 23.29 | 23.46 | 23.05 | 23.46 | 23.46 | 444,860 |
| Sep 18, 2024 | 23.63 | 23.64 | 22.94 | 23.02 | 23.02 | 415,638 |
| Sep 13, 2024 | 23.95 | 23.95 | 23.52 | 23.62 | 23.62 | 320,320 |
| Sep 12, 2024 | 24.09 | 24.35 | 23.90 | 23.95 | 23.95 | 277,195 |
| Sep 11, 2024 | 24.21 | 24.28 | 23.98 | 24.09 | 24.09 | 291,751 |
| Sep 10, 2024 | 24.51 | 24.69 | 24.00 | 24.12 | 24.12 | 415,997 |
| Sep 9, 2024 | 24.74 | 24.75 | 23.97 | 24.50 | 24.50 | 566,909 |
| Sep 6, 2024 | 25.12 | 25.32 | 24.68 | 24.83 | 24.83 | 613,122 |
| Sep 5, 2024 | 25.18 | 25.35 | 24.91 | 25.08 | 25.08 | 431,064 |
| Sep 4, 2024 | 25.25 | 25.37 | 24.98 | 25.00 | 25.00 | 474,965 |
| Sep 3, 2024 | 25.20 | 25.43 | 25.03 | 25.25 | 25.25 | 476,776 |
| Sep 2, 2024 | 25.80 | 25.99 | 25.25 | 25.25 | 25.25 | 709,713 |
| Aug 30, 2024 | 25.69 | 26.08 | 25.51 | 25.80 | 25.80 | 1,374,720 |
| Aug 29, 2024 | 25.74 | 26.14 | 25.40 | 26.05 | 26.05 | 732,519 |
| Aug 28, 2024 | 26.00 | 26.26 | 25.50 | 26.00 | 26.00 | 858,592 |
| Aug 27, 2024 | 25.80 | 26.63 | 25.80 | 26.07 | 26.07 | 879,656 |
| Aug 26, 2024 | 25.70 | 26.17 | 25.40 | 25.95 | 25.95 | 480,671 |
| Aug 23, 2024 | 25.79 | 25.86 | 25.47 | 25.70 | 25.70 | 523,835 |
| Aug 22, 2024 | 26.23 | 26.40 | 25.66 | 25.66 | 25.66 | 675,393 |
| Aug 21, 2024 | 26.80 | 26.87 | 26.08 | 26.20 | 26.20 | 1,099,837 |
| Aug 20, 2024 | 27.55 | 27.67 | 26.83 | 26.94 | 26.94 | 1,160,933 |
| Aug 19, 2024 | 28.73 | 28.94 | 27.37 | 27.53 | 27.53 | 2,397,616 |
| Aug 16, 2024 | 26.83 | 28.49 | 26.30 | 28.40 | 28.40 | 3,358,721 |
| Aug 15, 2024 | 26.99 | 27.38 | 26.60 | 26.82 | 26.82 | 986,350 |
| Aug 14, 2024 | 26.90 | 26.93 | 26.30 | 26.30 | 26.30 | 774,444 |
| Aug 13, 2024 | 27.76 | 27.77 | 26.66 | 27.00 | 27.00 | 1,227,051 |
| Aug 12, 2024 | 27.13 | 28.51 | 27.13 | 27.62 | 27.62 | 2,442,760 |
| Aug 9, 2024 | 27.12 | 27.47 | 26.80 | 26.94 | 26.94 | 729,302 |
| Aug 8, 2024 | 27.49 | 27.77 | 27.23 | 27.30 | 27.30 | 1,056,605 |
| Aug 7, 2024 | 26.60 | 27.72 | 26.31 | 27.43 | 27.43 | 1,387,000 |
| Aug 6, 2024 | 26.11 | 26.68 | 26.00 | 26.64 | 26.64 | 973,988 |
| Aug 5, 2024 | 26.19 | 26.65 | 25.70 | 25.88 | 25.88 | 764,236 |
| Aug 2, 2024 | 25.83 | 26.98 | 25.81 | 26.40 | 26.40 | 1,147,232 |
| Aug 1, 2024 | 26.28 | 26.67 | 25.91 | 26.00 | 26.00 | 435,594 |
| Jul 31, 2024 | 25.62 | 26.27 | 25.44 | 26.21 | 26.21 | 704,412 |
| Jul 30, 2024 | 25.32 | 25.75 | 25.24 | 25.60 | 25.60 | 374,265 |
| Jul 29, 2024 | 25.35 | 25.49 | 25.11 | 25.32 | 25.32 | 273,554 |
| Jul 26, 2024 | 25.00 | 25.39 | 24.90 | 25.27 | 25.27 | 356,170 |
| Jul 25, 2024 | 24.71 | 25.20 | 24.60 | 25.00 | 25.00 | 283,632 |
| Jul 24, 2024 | 25.22 | 25.44 | 24.68 | 24.70 | 24.70 | 504,705 |
| Jul 23, 2024 | 25.60 | 25.83 | 25.16 | 25.16 | 25.16 | 422,244 |
| Jul 22, 2024 | 25.58 | 25.90 | 25.38 | 25.60 | 25.60 | 393,834 |
| Jul 19, 2024 | 25.20 | 25.63 | 25.08 | 25.58 | 25.58 | 425,969 |
| Jul 18, 2024 | 25.30 | 25.56 | 24.90 | 25.39 | 25.39 | 461,973 |
| Jul 17, 2024 | 25.50 | 25.74 | 25.32 | 25.56 | 25.56 | 349,466 |
| Jul 16, 2024 | 25.57 | 25.58 | 25.10 | 25.50 | 25.50 | 237,087 |
| Jul 15, 2024 | 26.01 | 26.01 | 25.41 | 25.56 | 25.56 | 388,362 |
| Jul 12, 2024 | 25.98 | 26.22 | 25.80 | 25.90 | 25.90 | 458,787 |
| Jul 11, 2024 | 25.71 | 26.13 | 25.63 | 26.01 | 26.01 | 664,589 |
| Jul 10, 2024 | 25.31 | 25.44 | 24.70 | 25.28 | 25.28 | 266,074 |
| Jul 9, 2024 | 24.81 | 25.38 | 24.51 | 25.31 | 25.31 | 558,695 |
| Jul 8, 2024 | 26.20 | 26.20 | 24.87 | 24.88 | 24.88 | 340,108 |
| Jul 5, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| Jul 4, 2024 | 25.74 | 25.98 | 24.74 | 25.06 | 25.06 | 590,594 |
| Jul 3, 2024 | 0.2 Dividend | |||||
| Jul 3, 2024 | 25.73 | 26.19 | 25.62 | 25.74 | 25.74 | 463,495 |
| Jul 2, 2024 | 25.61 | 25.98 | 25.45 | 25.92 | 25.72 | 359,414 |
| Jul 1, 2024 | 24.95 | 26.00 | 24.95 | 25.75 | 25.55 | 412,706 |
| Jun 28, 2024 | 25.81 | 26.01 | 25.62 | 25.83 | 25.63 | 651,796 |
| Jun 27, 2024 | 26.42 | 26.68 | 25.71 | 25.72 | 25.52 | 433,729 |
| Jun 26, 2024 | 26.00 | 26.57 | 25.60 | 26.49 | 26.29 | 648,878 |
| Jun 25, 2024 | 25.98 | 26.25 | 25.50 | 26.00 | 25.80 | 352,373 |
| Jun 24, 2024 | 27.00 | 27.00 | 25.89 | 25.89 | 25.69 | 623,219 |
| Jun 21, 2024 | 27.50 | 27.61 | 26.90 | 27.11 | 26.90 | 739,393 |
| Jun 20, 2024 | 27.11 | 27.85 | 27.10 | 27.50 | 27.29 | 1,075,155 |
| Jun 19, 2024 | 27.60 | 27.60 | 26.92 | 27.07 | 26.86 | 347,979 |
| Jun 18, 2024 | 26.80 | 27.09 | 26.68 | 27.00 | 26.79 | 554,208 |
| Jun 17, 2024 | 27.54 | 28.00 | 26.89 | 26.94 | 26.73 | 1,152,475 |
| Jun 14, 2024 | 27.88 | 27.94 | 27.33 | 27.74 | 27.53 | 697,747 |
| Jun 13, 2024 | 27.30 | 28.30 | 27.30 | 27.96 | 27.74 | 830,875 |
| Jun 12, 2024 | 27.93 | 28.24 | 27.58 | 27.97 | 27.75 | 683,090 |
| Jun 11, 2024 | 28.01 | 28.30 | 27.26 | 27.79 | 27.58 | 811,828 |
| Jun 7, 2024 | 27.76 | 28.46 | 27.60 | 28.19 | 27.97 | 383,685 |
| Jun 6, 2024 | 29.20 | 29.20 | 27.58 | 27.78 | 27.57 | 1,180,113 |
| Jun 5, 2024 | 29.25 | 29.75 | 28.82 | 28.97 | 28.75 | 743,336 |
| Jun 4, 2024 | 29.85 | 29.85 | 29.03 | 29.19 | 28.96 | 684,434 |
| Jun 3, 2024 | 30.82 | 31.04 | 29.33 | 29.59 | 29.36 | 1,646,519 |
| May 31, 2024 | 30.60 | 31.63 | 30.00 | 30.93 | 30.69 | 2,753,426 |
| May 30, 2024 | 29.11 | 29.93 | 28.60 | 29.69 | 29.46 | 1,206,030 |
| May 29, 2024 | 29.95 | 30.14 | 29.22 | 29.29 | 29.06 | 907,891 |
| May 28, 2024 | 29.00 | 30.48 | 29.00 | 30.19 | 29.96 | 1,788,505 |
| May 27, 2024 | 28.80 | 28.98 | 28.15 | 28.75 | 28.53 | 522,424 |
| May 24, 2024 | 28.92 | 29.25 | 28.50 | 28.71 | 28.49 | 532,517 |
| May 23, 2024 | 29.39 | 29.40 | 28.68 | 28.75 | 28.53 | 517,179 |
| May 22, 2024 | 29.60 | 29.70 | 29.18 | 29.49 | 29.26 | 435,463 |
| May 21, 2024 | 30.11 | 30.11 | 29.12 | 29.32 | 29.09 | 715,692 |
| May 20, 2024 | 29.72 | 30.23 | 29.66 | 29.96 | 29.73 | 671,191 |
| May 17, 2024 | 29.59 | 29.79 | 29.40 | 29.72 | 29.49 | 534,791 |
| May 16, 2024 | 29.89 | 29.89 | 29.46 | 29.55 | 29.32 | 533,569 |
| May 15, 2024 | 29.91 | 30.00 | 29.40 | 29.55 | 29.32 | 688,227 |
| May 14, 2024 | 30.02 | 30.50 | 29.91 | 30.00 | 29.77 | 662,237 |
| May 13, 2024 | 31.39 | 31.39 | 30.02 | 30.09 | 29.86 | 1,493,167 |
| May 10, 2024 | 31.75 | 32.22 | 31.31 | 31.39 | 31.15 | 1,040,620 |
| May 9, 2024 | 32.33 | 32.33 | 31.49 | 31.75 | 31.51 | 2,000,985 |
Related Tickers
328.SG MeiraGTx Holdings PLC
4.8400
+0.83%
22Z.SG Zealand Pharma A/S
56.18
-6.30%
CSJA.F CSL Limited
66.50
0.00%
688428.SS InnoCare Pharma Limited
20.56
+0.54%
XUPB.F Genfit S.A.
3.7800
-0.53%
6XC.F Soleno Therapeutics, Inc.
64.85
+1.25%
25I.SG ImmuPharma PLC
0.0295
0.00%
BSFAF BSF Enterprise Plc
0.0584
0.00%
ABRT.CN Albert Labs International Corp.
0.0050
0.00%
688266.SS Suzhou Zelgen Biopharmaceuticals Co.,Ltd.
99.49
+4.18%