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
2023-08-01	61.550	62.570	61.400	61.700	61.401	1,426,719
2023-07-31	60.340	62.570	60.340	61.700	61.401	2,467,274
2023-07-28	59.630	60.690	59.180	60.350	60.057	1,155,900
2023-07-27	60.120	60.380	59.830	59.930	59.639	490,275
2023-07-26	60.000	61.100	59.820	60.150	59.858	740,145
2023-07-25	60.500	60.600	59.630	60.070	59.779	587,045
2023-07-24	59.500	60.160	59.080	59.740	59.450	541,280
2023-07-21	59.460	60.220	59.000	59.510	59.221	754,982
2023-07-20	59.680	60.070	59.330	59.450	59.162	617,800
2023-07-19	59.910	60.120	59.590	59.670	59.381	334,669
2023-07-18	59.800	60.120	59.720	59.880	59.590	381,007
2023-07-17	60.210	60.400	59.550	60.010	59.719	734,019
2023-07-14	61.590	61.780	60.210	60.580	60.286	811,800
2023-07-13	60.180	62.110	60.180	61.310	61.013	1,226,670
2023-07-12	60.850	61.080	60.110	60.140	59.848	669,251
2023-07-11	60.820	61.180	60.720	60.850	60.555	413,044
2023-07-10	61.490	61.670	60.460	60.820	60.525	692,077
2023-07-07	61.560	62.480	60.560	61.060	60.764	1,274,784
2023-07-06	61.010	61.980	60.600	61.520	61.222	991,769
2023-07-05	60.980	61.430	60.690	60.980	60.684	668,407
2023-07-04	60.840	61.630	60.370	61.000	60.704	921,833
2023-07-03	61.230	61.660	60.500	61.090	60.794	647,972
2023-06-30	60.230	61.200	60.230	60.610	60.316	527,764
2023-06-29	60.400	60.480	59.860	60.230	59.938	321,246
2023-06-28	60.090	60.270	59.430	60.190	59.898	501,600
2023-06-27	59.870	60.500	59.400	60.090	59.799	690,781
2023-06-26	60.120	61.100	59.510	59.870	59.580	788,751
2023-06-21	62.100	62.410	60.010	60.460	60.167	1,617,317
2023-06-20	62.580	62.880	62.210	62.500	62.197	883,377
2023-06-19	62.240	62.900	62.000	62.580	62.277	961,200
2023-06-16	62.500	63.000	62.150	62.250	61.948	730,643
2023-06-15	60.930	62.780	60.930	62.480	62.177	1,495,411
2023-06-14	61.500	61.680	61.050	61.100	60.804	623,288
2023-06-13	61.820	62.300	61.120	61.230	60.933	853,974
2023-06-12	61.990	62.370	61.070	61.840	61.540	1,117,640
2023-06-09	61.000	63.260	60.430	62.050	61.749	1,728,705
2023-06-08	60.710	61.170	60.330	60.700	60.406	778,250
2023-06-07	60.940	61.340	60.600	60.700	60.406	615,994
2023-06-06	61.520	61.920	60.700	60.940	60.645	1,347,281
2023-06-05	62.310	62.570	61.650	61.790	61.490	1,088,767
2023-06-02	63.260	63.770	62.030	62.280	61.978	1,362,000
2023-06-01	61.900	64.360	61.350	63.260	62.953	2,045,948
2023-05-31	61.760	62.800	61.180	61.850	61.550	1,036,646
2023-05-30	61.790	61.970	61.020	61.790	61.490	872,504
2023-05-29	62.240	62.660	61.030	61.800	61.500	1,374,218
2023-05-26	62.680	62.680	61.800	62.410	62.107	652,200
2023-05-25	63.290	63.560	61.980	62.530	62.227	878,848
2023-05-24	63.400	64.190	62.030	63.630	63.322	1,612,122
2023-05-23	64.010	65.530	63.600	63.700	63.391	1,206,416
2023-05-22	62.800	65.410	62.010	64.100	63.789	1,672,874
2023-05-19	61.590	63.300	61.260	62.800	62.496	1,155,673
2023-05-18	62.010	62.400	61.250	61.650	61.351	758,329
2023-05-17	63.330	63.380	61.590	62.000	61.699	1,334,662
2023-05-16	63.160	63.900	62.080	63.490	63.182	1,490,040
2023-05-15	61.390	62.960	61.110	62.940	62.635	1,013,129
2023-05-12	62.440	62.930	61.000	61.640	61.341	1,026,846
2023-05-11	62.310	63.970	62.280	62.780	62.476	1,218,169
2023-05-10	61.060	62.440	61.030	62.270	61.968	1,247,596
2023-05-09	62.180	62.470	61.630	61.670	61.371	1,236,153
2023-05-08	63.770	64.040	61.710	62.210	61.908	1,709,695

← NewerPage 14 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.