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
2024-01-25	66.200	70.460	66.200	69.830	69.491	1,780,277
2024-01-24	66.580	67.130	64.120	66.490	66.168	1,598,828
2024-01-23	66.000	67.680	64.500	66.720	66.397	1,772,422
2024-01-22	69.080	69.470	65.200	66.200	65.879	1,552,893
2024-01-19	69.610	71.900	69.110	69.650	69.312	1,316,133
2024-01-18	69.130	70.000	67.690	69.890	69.551	1,746,472
2024-01-17	70.780	71.540	69.700	69.700	69.362	1,643,118
2024-01-16	70.700	72.200	69.620	71.170	70.825	1,694,654
2024-01-15	68.860	68.860	68.860	68.860	68.526	0
2024-01-12	68.770	70.360	68.350	68.860	68.526	1,649,898
2024-01-11	68.220	69.430	67.120	69.030	68.695	3,187,954
2024-01-10	67.200	68.390	66.820	67.000	66.675	1,088,844
2024-01-09	68.270	68.400	66.860	67.750	67.422	1,523,455
2024-01-08	70.380	70.510	67.410	67.730	67.402	2,232,050
2024-01-05	68.360	70.770	67.790	69.000	68.665	4,150,129
2024-01-04	68.000	68.260	67.440	68.090	67.760	1,680,191
2024-01-03	66.420	69.480	66.350	68.000	67.670	4,008,837
2024-01-02	64.910	67.260	64.680	66.600	66.277	1,845,794
2023-12-29	64.390	65.460	64.090	65.100	64.784	1,121,161
2023-12-28	61.480	65.310	61.200	64.390	64.078	1,879,814
2023-12-27	60.610	61.770	60.420	61.580	61.281	699,865
2023-12-26	61.900	61.940	60.200	60.770	60.475	995,093
2023-12-25	61.600	62.500	61.230	61.750	61.451	729,165
2023-12-22	62.400	63.140	61.210	61.490	61.192	1,280,891
2023-12-21	61.630	62.790	61.000	62.490	62.187	1,272,361
2023-12-20	61.300	62.460	61.280	61.540	61.242	758,800
2023-12-19	61.180	61.700	60.900	61.370	61.072	544,987
2023-12-18	61.490	61.850	60.620	61.160	60.863	800,024
2023-12-15	62.390	62.600	61.280	61.500	61.202	821,960
2023-12-14	62.510	63.280	62.100	62.180	61.879	960,347
2023-12-13	62.220	62.780	61.930	62.050	61.749	903,400
2023-12-12	62.100	63.110	61.910	62.190	61.888	1,003,674
2023-12-11	60.900	62.360	60.450	62.120	61.819	936,287
2023-12-08	61.150	62.000	60.910	61.150	60.854	804,998
2023-12-07	61.840	62.080	61.030	61.140	60.844	836,341
2023-12-06	61.980	62.590	61.650	62.020	61.719	1,084,934
2023-12-05	62.290	62.900	61.840	61.880	61.580	1,217,054
2023-12-04	64.320	64.590	61.900	62.550	62.247	2,244,876
2023-12-01	64.880	65.130	64.030	64.310	63.998	1,755,137
2023-11-30	66.430	66.700	64.070	64.500	64.187	2,718,992
2023-11-29	67.390	67.940	66.710	66.710	66.387	744,980
2023-11-28	66.110	67.580	65.620	67.380	67.053	1,119,185
2023-11-27	66.710	67.280	66.100	66.100	65.780	1,055,900
2023-11-24	67.150	67.200	66.260	66.580	66.257	958,858
2023-11-23	66.590	67.400	66.550	67.170	66.844	806,905
2023-11-22	67.300	67.800	66.600	66.610	66.287	875,758
2023-11-21	68.400	68.630	67.220	67.560	67.232	1,087,252
2023-11-20	68.100	68.650	67.560	68.260	67.929	922,546
2023-11-17	67.330	68.080	67.000	67.940	67.611	793,425
2023-11-16	68.880	69.440	67.520	67.550	67.223	1,364,738
2023-11-15	70.080	71.400	68.780	69.200	68.865	1,498,629
2023-11-14	68.700	69.380	68.540	69.070	68.735	859,052
2023-11-13	69.320	69.700	68.580	68.980	68.646	892,750
2023-11-10	68.300	69.970	67.900	69.240	68.904	1,470,451
2023-11-09	70.120	70.980	68.420	68.490	68.158	1,833,168
2023-11-08	69.960	71.870	69.590	70.230	69.890	1,457,327
2023-11-07	69.970	70.930	69.220	69.960	69.621	1,397,453
2023-11-06	69.790	70.740	69.330	69.990	69.651	2,218,115
2023-11-03	68.610	69.030	67.850	68.580	68.248	1,096,492
2023-11-02	69.600	70.480	68.340	68.610	68.277	1,737,273

← NewerPage 12 of 20 · 1,172 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.