Hangzhou Bio-Sincerity Pharma-Tech Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 70.110 | 70.500 | 68.850 | 68.860 | 68.526 | 1,010,600 |
| 2024-04-29 | 69.000 | 70.200 | 68.500 | 69.950 | 69.611 | 1,378,500 |
| 2024-04-26 | 67.990 | 69.300 | 67.690 | 68.660 | 68.327 | 1,783,714 |
| 2024-04-25 | 69.220 | 70.490 | 68.600 | 68.700 | 68.367 | 1,313,414 |
| 2024-04-24 | 68.860 | 69.250 | 66.710 | 68.850 | 68.516 | 1,927,700 |
| 2024-04-23 | 72.760 | 73.060 | 65.300 | 69.060 | 68.725 | 4,951,982 |
| 2024-04-22 | 73.710 | 75.890 | 72.360 | 75.410 | 75.044 | 1,598,685 |
| 2024-04-19 | 72.880 | 73.850 | 71.210 | 73.110 | 72.756 | 805,600 |
| 2024-04-18 | 71.880 | 74.920 | 71.460 | 73.460 | 73.104 | 1,292,100 |
| 2024-04-17 | 71.230 | 73.150 | 71.230 | 71.800 | 71.452 | 960,667 |
| 2024-04-16 | 72.990 | 72.990 | 69.510 | 70.650 | 70.307 | 1,461,091 |
| 2024-04-15 | 73.910 | 76.170 | 71.630 | 72.890 | 72.537 | 1,225,272 |
| 2024-04-12 | 72.210 | 75.510 | 72.210 | 74.530 | 74.169 | 2,308,401 |
| 2024-04-11 | 73.020 | 74.140 | 71.480 | 72.070 | 71.721 | 1,472,357 |
| 2024-04-10 | 74.550 | 74.590 | 72.880 | 73.500 | 73.144 | 685,378 |
| 2024-04-09 | 75.110 | 75.630 | 73.380 | 74.210 | 73.850 | 1,297,093 |
| 2024-04-08 | 76.800 | 77.780 | 75.040 | 75.500 | 75.134 | 1,229,958 |
| 2024-04-03 | 74.500 | 77.420 | 74.300 | 76.800 | 76.428 | 1,671,663 |
| 2024-04-02 | 75.490 | 75.600 | 73.530 | 74.500 | 74.139 | 941,095 |
| 2024-04-01 | 74.700 | 75.600 | 73.390 | 75.490 | 75.124 | 1,224,928 |
| 2024-03-29 | 73.900 | 74.670 | 73.400 | 74.500 | 74.139 | 513,600 |
| 2024-03-28 | 72.000 | 76.180 | 71.580 | 74.300 | 73.940 | 2,209,139 |
| 2024-03-27 | 72.190 | 75.980 | 71.890 | 72.500 | 72.149 | 2,254,140 |
| 2024-03-26 | 71.180 | 72.860 | 71.060 | 72.080 | 71.731 | 981,534 |
| 2024-03-25 | 71.280 | 74.250 | 70.900 | 71.820 | 71.472 | 2,061,538 |
| 2024-03-22 | 70.110 | 70.810 | 69.500 | 70.450 | 70.108 | 973,311 |
| 2024-03-21 | 71.370 | 71.610 | 70.000 | 70.600 | 70.258 | 938,366 |
| 2024-03-20 | 71.980 | 72.300 | 70.940 | 71.250 | 70.905 | 1,001,035 |
| 2024-03-19 | 73.400 | 73.400 | 71.700 | 71.910 | 71.561 | 898,025 |
| 2024-03-18 | 72.110 | 73.740 | 71.120 | 73.410 | 73.054 | 2,037,719 |
| 2024-03-15 | 70.750 | 72.800 | 69.500 | 72.100 | 71.750 | 1,563,250 |
| 2024-03-14 | 73.780 | 75.400 | 70.700 | 71.160 | 70.815 | 2,034,783 |
| 2024-03-13 | 69.890 | 72.270 | 69.280 | 70.510 | 70.168 | 1,791,678 |
| 2024-03-12 | 68.890 | 69.820 | 68.340 | 69.720 | 69.382 | 1,007,985 |
| 2024-03-11 | 66.360 | 69.190 | 65.950 | 69.060 | 68.725 | 928,084 |
| 2024-03-08 | 65.920 | 66.850 | 65.780 | 66.350 | 66.028 | 498,259 |
| 2024-03-07 | 67.100 | 67.200 | 65.890 | 65.910 | 65.590 | 925,257 |
| 2024-03-06 | 67.480 | 68.430 | 66.660 | 67.570 | 67.242 | 465,809 |
| 2024-03-05 | 68.800 | 68.990 | 66.350 | 67.860 | 67.531 | 1,100,967 |
| 2024-03-04 | 67.780 | 70.050 | 67.510 | 69.350 | 69.014 | 1,323,896 |
| 2024-03-01 | 67.000 | 68.000 | 66.330 | 67.780 | 67.451 | 710,900 |
| 2024-02-29 | 65.560 | 67.600 | 65.320 | 67.000 | 66.675 | 875,322 |
| 2024-02-28 | 67.230 | 69.990 | 65.830 | 65.850 | 65.531 | 1,571,161 |
| 2024-02-27 | 66.720 | 67.480 | 65.970 | 67.450 | 67.123 | 703,909 |
| 2024-02-26 | 66.500 | 67.880 | 65.580 | 66.600 | 66.277 | 853,632 |
| 2024-02-23 | 67.020 | 67.500 | 65.430 | 66.380 | 66.058 | 1,127,221 |
| 2024-02-22 | 66.980 | 67.660 | 66.800 | 67.300 | 66.974 | 609,662 |
| 2024-02-21 | 65.250 | 68.940 | 65.180 | 67.410 | 67.083 | 1,264,608 |
| 2024-02-20 | 64.960 | 67.190 | 63.960 | 66.120 | 65.799 | 1,086,405 |
| 2024-02-19 | 65.280 | 67.070 | 64.300 | 64.950 | 64.635 | 1,444,814 |
| 2024-02-08 | 60.810 | 66.480 | 59.540 | 66.010 | 65.690 | 2,442,615 |
| 2024-02-07 | 59.240 | 63.180 | 59.240 | 60.150 | 59.858 | 2,034,829 |
| 2024-02-06 | 53.400 | 60.580 | 52.630 | 59.360 | 59.072 | 2,193,161 |
| 2024-02-05 | 55.810 | 56.490 | 51.010 | 54.680 | 54.415 | 3,057,006 |
| 2024-02-02 | 61.020 | 61.290 | 55.000 | 56.410 | 56.137 | 2,759,097 |
| 2024-02-01 | 59.540 | 62.290 | 58.580 | 60.490 | 60.197 | 1,848,000 |
| 2024-01-31 | 63.000 | 63.000 | 59.000 | 59.150 | 58.863 | 2,798,724 |
| 2024-01-30 | 65.560 | 65.560 | 63.150 | 63.280 | 62.973 | 1,417,609 |
| 2024-01-29 | 67.300 | 68.160 | 65.600 | 65.800 | 65.481 | 1,416,350 |
| 2024-01-26 | 69.560 | 70.580 | 66.000 | 67.200 | 66.874 | 1,983,753 |
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.