Hangzhou Bio-Sincerity Pharma-Tech Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	41.610	43.700	40.280	43.620	43.620	4,056,100
2026-10-22	41.610	43.230	41.000	41.140	41.140	1,600,800
2026-10-21	43.230	43.600	42.150	42.500	42.500	1,838,000
2026-10-20	41.610	43.230	40.520	43.200	43.200	3,153,000
2026-10-19	40.230	41.470	38.530	40.910	40.910	2,526,900
2026-10-16	41.610	42.500	39.990	40.730	40.730	2,508,871
2026-10-15	40.220	41.740	40.060	40.880	40.880	2,436,900
2026-10-14	41.900	42.390	41.240	41.590	41.590	1,564,300
2026-10-13	43.990	43.990	39.700	42.180	42.180	3,956,177
2026-10-12	45.490	46.180	43.850	44.110	44.110	2,193,359
2026-10-09	46.200	46.200	43.300	45.650	45.650	3,104,100
2026-10-08	49.150	49.770	45.350	46.180	46.180	4,693,000
2026-09-30	47.780	50.990	47.000	49.300	49.300	4,011,011
2026-09-29	46.100	48.290	45.620	47.090	47.090	2,731,500
2026-09-28	47.820	48.880	45.500	45.990	45.990	3,942,854
2026-09-24	51.600	51.600	48.040	48.230	48.230	3,455,354
2026-09-23	49.600	50.950	48.710	50.840	50.840	4,098,545
2026-09-22	52.290	52.970	49.020	50.200	50.200	4,304,101
2026-09-21	52.550	53.980	52.020	52.950	52.950	3,702,048
2026-09-18	51.600	53.880	51.010	52.680	52.680	4,767,515
2026-09-17	51.500	51.970	50.170	50.350	50.350	2,641,097
2026-09-16	49.180	52.250	48.710	51.740	51.740	3,493,652
2026-09-15	50.600	51.500	49.070	49.510	49.510	3,634,352
2026-09-14	48.010	50.800	47.850	50.780	50.780	4,571,813
2026-09-11	48.660	50.600	47.800	48.080	48.080	5,616,260
2026-09-10	46.700	49.300	45.880	48.500	48.500	5,939,811
2026-09-09	43.680	46.850	43.230	46.620	46.620	3,943,271
2026-09-08	43.260	44.450	43.220	44.040	44.040	2,652,626
2026-09-07	43.770	44.460	43.250	43.690	43.690	1,784,461
2026-09-04	43.550	44.000	43.200	43.470	43.470	1,480,931
2026-09-03	43.590	44.000	42.900	43.380	43.380	1,595,200
2026-09-02	43.100	44.260	42.870	43.360	43.360	2,284,837
2026-09-01	46.150	46.670	43.520	43.630	43.630	3,617,795
2026-08-31	44.530	46.800	44.070	46.440	46.440	3,069,573
2026-08-28	45.000	45.750	44.000	44.530	44.530	3,161,940
2026-08-27	44.050	46.360	43.900	44.930	44.930	4,885,843
2026-08-26	47.640	48.270	46.350	46.780	46.780	2,133,200
2026-08-25	47.840	48.380	47.150	48.070	48.070	2,009,652
2026-08-24	49.190	50.760	47.600	48.200	48.200	2,341,152
2026-08-21	49.880	50.100	48.800	49.770	49.770	2,471,508
2026-08-20	49.920	51.980	49.440	50.900	50.900	3,581,955
2026-08-19	50.500	50.940	48.730	48.770	48.770	2,157,305
2026-08-18	50.900	50.950	49.480	50.750	50.750	2,524,887
2026-08-17	49.850	50.520	48.700	50.510	50.510	3,351,671
2026-08-14	49.200	50.090	47.550	50.060	50.060	4,442,926
2026-08-13	47.610	50.650	46.660	49.360	49.360	5,109,428
2026-08-12	46.400	48.840	46.400	48.110	48.110	3,756,746
2026-08-11	45.180	48.000	44.680	46.840	46.840	4,769,836
2026-08-10	45.200	48.040	45.000	45.760	45.760	4,925,461
2026-08-07	41.830	44.720	41.480	44.680	44.680	3,396,966
2026-08-06	41.500	42.010	41.080	41.840	41.840	1,830,100
2026-08-05	40.690	41.590	40.290	41.500	41.500	1,823,700
2026-08-04	39.250	40.850	39.250	40.710	40.710	2,831,500
2026-08-03	37.830	39.100	37.620	38.600	38.600	3,491,649
2026-07-31	36.550	38.510	36.160	37.820	37.820	3,592,112
2026-07-30	38.150	38.730	35.850	35.960	35.960	3,413,700
2026-07-29	38.850	39.180	37.610	38.400	38.400	2,721,549
2026-07-28	38.530	40.100	38.200	38.690	38.690	2,873,296
2026-07-27	38.380	40.770	38.120	39.200	39.200	4,141,296
2026-07-24	38.800	39.480	37.910	38.400	38.400	2,335,700

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-03	0.3000 CNY
2023-05-04	0.8000 CNY
2022-04-18	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.