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
2023-05-05	65.490	66.130	63.610	63.760	63.451	1,151,733
2023-05-04	66.090	66.850	64.830	65.800	65.481	2,284,415
2023-04-28	71.700	73.170	66.320	66.930	65.796	4,342,960
2023-04-27	61.560	66.300	61.560	65.190	64.085	1,874,674
2023-04-26	61.060	63.790	61.060	61.800	60.753	1,642,042
2023-04-25	64.080	64.110	60.070	61.420	60.379	2,248,133
2023-04-24	65.800	66.730	63.800	64.150	63.063	1,659,004
2023-04-21	67.460	68.380	66.010	66.050	64.931	1,419,965
2023-04-20	67.800	68.880	66.890	67.420	66.277	1,405,937
2023-04-19	69.360	69.370	67.550	68.570	67.408	1,770,511
2023-04-18	70.300	70.400	68.370	68.470	67.310	1,592,863
2023-04-17	70.700	72.400	69.580	70.290	69.099	1,854,199
2023-04-14	69.410	73.180	69.400	70.250	69.059	4,879,881
2023-04-13	66.050	69.980	65.510	69.200	68.027	3,478,678
2023-04-12	65.490	67.160	64.960	66.200	65.078	1,354,853
2023-04-11	66.750	67.290	64.800	65.530	64.419	993,036
2023-04-10	66.480	67.480	65.700	66.750	65.619	1,714,983
2023-04-07	62.480	66.310	62.400	65.820	64.705	2,624,305
2023-04-06	62.250	63.160	62.010	62.520	61.460	967,165
2023-04-04	64.020	64.020	61.600	62.120	61.067	2,293,257
2023-04-03	64.750	65.090	63.500	64.130	63.043	1,177,274
2023-03-31	65.630	65.990	63.910	64.670	63.574	1,241,751
2023-03-30	65.200	66.140	64.400	65.510	64.400	1,125,758
2023-03-29	67.890	67.890	63.740	65.270	64.164	3,377,776
2023-03-28	70.490	70.600	68.450	68.790	67.624	2,066,036
2023-03-27	66.300	70.660	66.300	69.430	68.253	3,671,000
2023-03-24	66.260	67.880	66.000	66.110	64.990	1,230,625
2023-03-23	66.360	66.900	65.520	65.860	64.744	1,041,095
2023-03-22	65.810	67.450	65.700	66.360	65.235	1,539,248
2023-03-21	63.030	66.390	63.020	65.980	64.862	2,718,856
2023-03-20	65.460	65.780	62.850	63.360	62.286	2,736,847
2023-03-17	65.500	67.000	65.040	65.440	64.331	1,754,078
2023-03-16	67.500	67.860	64.900	65.400	64.292	2,059,421
2023-03-15	68.400	69.250	67.510	67.900	66.749	1,230,052
2023-03-14	67.900	68.760	66.860	68.440	67.280	1,825,428
2023-03-13	67.000	67.900	66.510	67.850	66.700	2,342,916
2023-03-10	65.850	66.850	65.200	66.400	65.275	856,829
2023-03-09	65.300	66.590	64.910	66.130	65.009	819,989
2023-03-08	65.020	66.610	64.600	65.300	64.193	1,257,551
2023-03-07	66.520	67.300	65.050	65.050	63.948	1,797,999
2023-03-06	67.700	67.940	66.400	66.570	65.442	1,349,438
2023-03-03	67.710	68.650	67.110	67.710	66.563	916,549
2023-03-02	68.250	68.980	67.460	67.670	66.523	938,300
2023-03-01	69.230	69.330	67.790	68.300	67.143	1,199,494
2023-02-28	66.510	68.700	66.420	68.540	67.378	1,920,699
2023-02-27	66.350	66.980	65.890	66.780	65.648	1,169,687
2023-02-24	67.400	67.900	66.000	66.500	65.373	1,252,979
2023-02-23	68.420	69.280	66.750	67.490	66.346	1,531,674
2023-02-22	68.200	69.190	67.820	68.420	67.260	1,235,822
2023-02-21	67.660	68.580	67.280	68.400	67.241	1,349,362
2023-02-20	66.850	67.940	66.310	67.640	66.494	1,466,658
2023-02-17	66.890	67.770	66.200	66.780	65.648	1,708,383
2023-02-16	67.110	68.390	66.010	66.700	65.570	1,537,677
2023-02-15	68.010	68.260	66.680	67.110	65.973	1,891,805
2023-02-14	68.730	68.730	67.770	68.270	67.113	969,904
2023-02-13	68.590	69.800	68.220	68.520	67.359	1,511,563
2023-02-10	69.550	70.200	68.110	68.600	67.437	1,282,103
2023-02-09	68.100	69.900	67.660	69.570	68.391	1,124,367
2023-02-08	68.510	70.290	68.000	68.500	67.339	1,132,249
2023-02-07	71.800	71.900	68.910	68.920	67.752	1,611,714

← NewerPage 15 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.