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
2023-11-01	69.380	70.380	68.470	69.710	69.372	1,664,955
2023-10-31	69.960	70.670	68.700	69.200	68.865	1,532,701
2023-10-30	68.880	71.330	68.440	70.010	69.671	2,419,325
2023-10-27	64.700	69.440	63.700	68.940	68.606	3,607,964
2023-10-26	65.460	65.990	63.610	64.500	64.187	2,125,405
2023-10-25	66.000	66.390	63.680	64.200	63.889	1,403,100
2023-10-24	65.130	66.120	64.400	65.430	65.113	1,084,778
2023-10-23	65.270	66.560	64.000	64.600	64.287	1,159,122
2023-10-20	67.220	67.490	65.440	65.540	65.222	1,298,957
2023-10-19	67.090	68.480	66.460	67.320	66.994	1,454,977
2023-10-18	67.690	68.580	66.880	67.100	66.775	1,132,668
2023-10-17	68.380	68.390	66.980	67.970	67.640	1,125,107
2023-10-16	70.280	71.880	67.940	68.300	67.969	1,740,530
2023-10-13	68.730	71.160	68.130	69.980	69.641	2,452,286
2023-10-12	68.290	69.450	67.880	69.010	68.675	2,104,570
2023-10-11	65.920	68.990	65.550	67.680	67.352	2,247,500
2023-10-10	67.120	67.760	65.310	65.590	65.272	1,757,536
2023-10-09	68.640	68.640	66.340	67.170	66.844	1,858,279
2023-09-28	69.330	69.860	68.200	69.000	68.665	1,992,422
2023-09-27	65.800	70.290	65.800	69.340	69.004	3,624,565
2023-09-26	64.940	67.770	64.460	66.180	65.859	2,348,983
2023-09-25	64.300	65.460	63.780	65.200	64.884	1,584,059
2023-09-22	63.470	64.570	62.700	64.360	64.048	1,710,114
2023-09-21	64.090	64.300	63.200	63.480	63.172	1,064,100
2023-09-20	64.500	65.100	64.080	64.290	63.978	1,022,900
2023-09-19	64.900	65.360	64.280	64.670	64.356	1,143,214
2023-09-18	63.980	65.600	63.520	65.010	64.695	2,612,349
2023-09-15	62.330	64.980	61.600	64.050	63.739	3,140,390
2023-09-14	61.920	63.290	61.720	62.270	61.968	1,148,644
2023-09-13	62.150	62.330	61.020	61.920	61.620	1,331,900
2023-09-12	62.450	63.160	62.210	62.350	62.048	1,161,758
2023-09-11	60.670	62.980	60.550	62.670	62.366	1,409,082
2023-09-08	60.380	61.300	60.220	60.670	60.376	777,400
2023-09-07	61.800	62.180	60.510	60.690	60.396	1,018,800
2023-09-06	62.310	62.500	61.310	61.800	61.500	1,155,100
2023-09-05	62.840	63.460	62.240	62.330	62.028	1,166,400
2023-09-04	63.890	63.900	62.700	63.070	62.764	1,152,856
2023-09-01	63.000	64.800	63.000	63.100	62.794	1,976,958
2023-08-31	62.800	63.390	62.440	63.090	62.784	1,010,256
2023-08-30	61.330	63.730	61.080	63.200	62.894	2,069,058
2023-08-29	58.750	61.750	58.650	61.370	61.072	1,801,637
2023-08-28	63.360	63.580	58.690	59.000	58.714	2,252,466
2023-08-25	59.690	60.600	58.730	59.000	58.714	1,229,525
2023-08-24	59.500	61.160	58.080	60.140	59.848	1,585,052
2023-08-23	60.230	60.700	58.700	58.750	58.465	1,153,154
2023-08-22	61.550	61.800	59.180	60.280	59.988	1,508,944
2023-08-21	61.570	62.300	60.620	61.280	60.983	1,218,946
2023-08-18	63.490	64.200	61.660	61.700	61.401	1,439,200
2023-08-17	61.580	63.360	60.800	63.150	62.844	2,149,846
2023-08-16	61.510	63.630	61.300	61.850	61.550	2,317,172
2023-08-15	61.950	63.180	61.280	61.780	61.480	1,786,677
2023-08-14	61.990	62.390	59.890	62.090	61.789	2,789,002
2023-08-11	62.960	64.350	62.260	62.380	62.078	3,433,879
2023-08-10	62.570	63.500	60.510	62.930	62.625	4,896,342
2023-08-09	58.010	61.500	58.010	61.500	61.202	2,769,323
2023-08-08	57.500	58.680	56.750	58.260	57.978	1,695,084
2023-08-07	61.850	61.860	56.620	57.160	56.883	4,119,616
2023-08-04	63.170	63.190	61.730	61.790	61.490	1,716,874
2023-08-03	61.700	63.890	61.500	63.620	63.312	2,549,636
2023-08-02	61.530	61.790	61.250	61.700	61.401	665,605

← NewerPage 13 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.