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
2023-02-06	71.630	73.160	70.870	71.430	70.219	1,377,351
2023-02-03	73.890	74.250	71.270	72.600	71.370	1,722,455
2023-02-02	72.950	75.500	72.600	73.980	72.726	2,298,655
2023-02-01	71.700	73.380	71.410	73.180	71.940	1,647,605
2023-01-31	72.290	72.750	71.520	71.900	70.681	1,495,338
2023-01-30	73.500	74.100	72.130	72.290	71.065	2,436,134
2023-01-20	75.440	77.880	71.610	72.720	71.488	3,357,567
2023-01-19	70.480	76.530	70.100	74.650	73.385	3,467,281
2023-01-18	75.500	76.430	75.000	75.080	73.808	1,192,199
2023-01-17	77.900	77.900	75.350	75.520	74.240	1,501,695
2023-01-16	75.620	79.600	75.550	77.990	76.668	2,609,598
2023-01-13	74.980	75.800	73.760	75.530	74.250	1,091,180
2023-01-12	72.500	76.240	72.190	74.690	73.424	2,213,543
2023-01-11	72.180	73.660	71.700	72.930	71.694	1,759,957
2023-01-10	71.980	73.170	71.150	72.260	71.035	913,210
2023-01-09	71.160	73.980	71.160	71.920	70.701	1,191,691
2023-01-06	72.690	73.500	71.020	71.380	70.170	1,316,120
2023-01-05	70.780	74.370	70.120	72.900	71.665	2,643,816
2023-01-04	69.300	71.300	68.600	70.680	69.482	1,676,369
2023-01-03	68.310	70.030	67.380	69.200	68.027	2,035,058
2022-12-30	68.050	68.810	67.200	68.310	67.152	1,389,490
2022-12-29	65.000	70.200	64.430	68.050	66.897	2,653,455
2022-12-28	64.540	65.590	64.300	64.860	63.761	1,275,747
2022-12-27	63.500	65.500	63.100	65.060	63.957	2,658,767
2022-12-26	63.000	64.800	63.000	63.650	62.571	1,192,865
2022-12-23	65.500	65.500	62.880	63.320	62.247	1,470,631
2022-12-22	67.200	67.600	65.210	65.210	64.105	1,179,206
2022-12-21	67.990	68.380	65.930	67.330	66.189	1,021,047
2022-12-20	67.000	69.710	66.160	67.990	66.838	1,255,482
2022-12-19	66.210	69.330	65.600	67.290	66.150	895,418
2022-12-16	67.650	68.430	66.900	66.900	65.766	482,024
2022-12-15	68.020	69.390	67.670	67.710	66.563	500,429
2022-12-14	68.420	69.640	67.810	68.240	67.084	741,948
2022-12-13	73.500	73.500	68.880	68.900	67.732	991,157
2022-12-12	69.700	71.980	69.620	71.900	70.681	849,043
2022-12-09	69.800	70.930	68.820	70.270	69.079	684,670
2022-12-08	71.000	73.870	69.960	70.070	68.883	1,283,666
2022-12-07	69.720	71.150	69.410	70.890	69.689	701,769
2022-12-06	70.890	71.660	69.700	69.800	68.617	612,165
2022-12-05	71.830	71.850	70.430	71.280	70.072	568,264
2022-12-02	72.800	73.630	70.800	71.240	70.033	808,398
2022-12-01	71.490	73.850	70.790	72.800	71.566	850,019
2022-11-30	72.310	73.300	70.770	71.070	69.866	807,657
2022-11-29	70.670	72.700	70.670	72.310	71.085	777,734
2022-11-28	72.000	73.490	70.010	71.720	70.505	672,223
2022-11-25	75.750	75.750	72.350	72.550	71.320	656,807
2022-11-24	75.300	77.220	75.070	75.750	74.466	513,117
2022-11-23	76.390	77.700	73.080	75.630	74.348	1,052,474
2022-11-22	80.190	81.700	76.880	76.900	75.597	982,829
2022-11-21	77.360	81.240	76.100	80.480	79.116	1,157,306
2022-11-18	79.000	80.790	77.880	78.720	77.386	817,031
2022-11-17	79.220	81.100	78.510	79.020	77.681	824,417
2022-11-16	80.430	81.600	78.660	79.460	78.113	891,282
2022-11-15	80.190	80.990	78.100	80.420	79.057	1,028,863
2022-11-14	78.430	82.300	76.460	80.190	78.831	1,735,677
2022-11-11	79.990	84.680	78.000	79.120	77.779	2,529,207
2022-11-10	80.630	81.800	76.950	77.900	76.580	1,673,935
2022-11-09	80.800	83.200	79.420	80.420	79.057	1,185,656
2022-11-08	81.000	82.320	79.490	80.380	79.018	861,578
2022-11-07	80.980	83.110	79.750	81.250	79.873	1,231,999

← NewerPage 16 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.