Hangzhou Bio-Sincerity Pharma-Tech Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 43.360 | 43.500 | 41.750 | 42.040 | 42.040 | 2,492,787 |
| 2024-07-26 | 45.190 | 45.880 | 43.190 | 43.380 | 43.380 | 2,762,609 |
| 2024-07-25 | 45.930 | 46.650 | 45.060 | 45.200 | 45.200 | 1,557,364 |
| 2024-07-24 | 47.700 | 48.150 | 45.810 | 45.960 | 45.960 | 1,528,180 |
| 2024-07-23 | 50.580 | 50.580 | 47.780 | 47.810 | 47.810 | 1,534,171 |
| 2024-07-22 | 50.330 | 50.750 | 49.910 | 50.630 | 50.630 | 838,000 |
| 2024-07-19 | 49.740 | 50.410 | 49.050 | 50.280 | 50.280 | 947,373 |
| 2024-07-18 | 50.050 | 50.050 | 49.020 | 49.790 | 49.790 | 1,034,539 |
| 2024-07-17 | 50.140 | 50.650 | 49.400 | 50.240 | 50.240 | 950,900 |
| 2024-07-16 | 51.200 | 51.480 | 49.700 | 50.140 | 50.140 | 967,746 |
| 2024-07-15 | 52.000 | 52.000 | 50.840 | 51.170 | 51.170 | 831,703 |
| 2024-07-12 | 51.770 | 52.700 | 51.150 | 52.170 | 52.170 | 1,154,926 |
| 2024-07-11 | 50.850 | 52.120 | 50.560 | 51.700 | 51.700 | 1,294,397 |
| 2024-07-10 | 48.880 | 51.180 | 48.880 | 50.000 | 50.000 | 1,477,126 |
| 2024-07-09 | 49.800 | 50.390 | 47.500 | 49.220 | 49.220 | 1,886,135 |
| 2024-07-08 | 52.860 | 53.050 | 49.990 | 50.100 | 50.100 | 1,945,106 |
| 2024-07-05 | 51.000 | 53.480 | 51.000 | 52.910 | 52.910 | 1,959,216 |
| 2024-07-04 | 54.060 | 54.230 | 51.230 | 51.640 | 51.640 | 1,750,976 |
| 2024-07-03 | 54.770 | 55.330 | 53.880 | 53.880 | 53.880 | 843,900 |
| 2024-07-02 | 56.010 | 56.470 | 54.500 | 55.130 | 55.130 | 1,509,650 |
| 2024-07-01 | 57.600 | 57.830 | 55.100 | 56.400 | 56.400 | 1,824,450 |
| 2024-06-28 | 57.700 | 61.500 | 57.310 | 58.080 | 58.080 | 2,857,000 |
| 2024-06-27 | 59.800 | 59.880 | 57.180 | 58.000 | 58.000 | 2,114,200 |
| 2024-06-26 | 60.870 | 61.360 | 59.200 | 59.960 | 59.960 | 2,039,700 |
| 2024-06-25 | 63.200 | 63.990 | 60.600 | 60.990 | 60.990 | 1,834,451 |
| 2024-06-24 | 63.020 | 63.620 | 62.260 | 63.210 | 63.210 | 1,400,768 |
| 2024-06-21 | 60.150 | 64.090 | 59.800 | 63.730 | 63.730 | 2,292,612 |
| 2024-06-20 | 60.230 | 61.710 | 59.650 | 60.680 | 60.680 | 838,688 |
| 2024-06-19 | 60.250 | 60.600 | 59.520 | 60.250 | 60.250 | 613,855 |
| 2024-06-18 | 60.780 | 61.770 | 60.000 | 60.240 | 60.240 | 756,451 |
| 2024-06-17 | 60.400 | 62.110 | 60.110 | 61.120 | 61.120 | 653,499 |
| 2024-06-14 | 61.150 | 61.150 | 59.420 | 60.460 | 60.460 | 622,105 |
| 2024-06-13 | 62.130 | 62.400 | 60.920 | 61.330 | 61.330 | 714,900 |
| 2024-06-12 | 61.500 | 63.960 | 61.010 | 62.390 | 62.390 | 1,353,525 |
| 2024-06-11 | 59.380 | 61.880 | 59.100 | 61.690 | 61.690 | 948,310 |
| 2024-06-07 | 60.550 | 60.800 | 59.000 | 59.440 | 59.440 | 866,278 |
| 2024-06-06 | 62.430 | 62.430 | 60.000 | 60.130 | 60.130 | 1,020,628 |
| 2024-06-05 | 62.090 | 63.480 | 62.080 | 62.100 | 62.100 | 1,015,800 |
| 2024-06-04 | 60.660 | 62.400 | 60.310 | 62.090 | 62.090 | 1,121,703 |
| 2024-06-03 | 61.560 | 62.240 | 60.430 | 60.850 | 60.850 | 1,110,500 |
| 2024-05-31 | 61.200 | 62.330 | 61.130 | 61.870 | 61.570 | 921,300 |
| 2024-05-30 | 60.990 | 62.100 | 60.380 | 61.300 | 61.003 | 963,469 |
| 2024-05-29 | 60.930 | 61.850 | 60.700 | 60.990 | 60.694 | 780,600 |
| 2024-05-28 | 61.510 | 62.200 | 61.110 | 61.470 | 61.172 | 967,699 |
| 2024-05-27 | 62.640 | 62.740 | 60.320 | 61.710 | 61.411 | 1,510,251 |
| 2024-05-24 | 63.410 | 63.410 | 62.300 | 62.320 | 62.018 | 1,328,100 |
| 2024-05-23 | 63.390 | 64.000 | 62.830 | 63.470 | 63.162 | 1,366,500 |
| 2024-05-22 | 63.260 | 64.850 | 62.100 | 63.540 | 63.232 | 1,869,592 |
| 2024-05-21 | 63.560 | 63.580 | 62.500 | 63.100 | 62.794 | 1,042,500 |
| 2024-05-20 | 63.690 | 64.150 | 62.610 | 63.700 | 63.391 | 1,518,341 |
| 2024-05-17 | 65.360 | 65.750 | 62.510 | 63.480 | 63.172 | 2,647,805 |
| 2024-05-16 | 65.000 | 65.660 | 64.200 | 65.360 | 65.043 | 1,238,300 |
| 2024-05-15 | 65.820 | 66.070 | 63.930 | 65.200 | 64.884 | 1,698,386 |
| 2024-05-14 | 65.880 | 66.950 | 65.310 | 65.810 | 65.491 | 1,896,292 |
| 2024-05-13 | 68.500 | 69.700 | 65.810 | 66.150 | 65.829 | 1,969,065 |
| 2024-05-10 | 72.000 | 72.000 | 67.400 | 67.460 | 67.133 | 2,460,488 |
| 2024-05-09 | 71.850 | 72.420 | 70.860 | 71.100 | 70.755 | 1,058,800 |
| 2024-05-08 | 72.510 | 73.520 | 71.680 | 71.850 | 71.502 | 946,100 |
| 2024-05-07 | 71.960 | 73.260 | 71.520 | 73.190 | 72.835 | 1,162,674 |
| 2024-05-06 | 69.520 | 72.180 | 69.520 | 72.000 | 71.651 | 1,637,480 |
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.