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
2022-11-04	81.880	81.910	79.560	80.510	79.146	1,251,161
2022-11-03	78.520	82.000	77.200	81.110	79.735	1,471,617
2022-11-02	78.380	81.460	78.120	78.520	77.189	1,704,735
2022-11-01	79.000	81.580	76.650	80.000	78.644	2,005,406
2022-10-31	76.500	79.500	74.810	78.890	77.553	2,762,592
2022-10-28	79.680	80.480	76.070	77.150	75.843	2,552,929
2022-10-27	85.350	85.350	77.070	79.550	78.202	5,118,287
2022-10-26	72.300	81.680	72.300	81.680	80.296	3,552,844
2022-10-25	68.020	68.700	65.720	68.070	66.916	961,432
2022-10-24	70.410	71.020	68.030	68.410	67.251	1,230,072
2022-10-21	69.680	71.480	69.280	69.310	68.135	1,086,498
2022-10-20	69.870	73.300	69.000	70.700	69.502	1,337,693
2022-10-19	71.000	72.660	69.000	69.870	68.686	1,085,687
2022-10-18	69.990	71.710	68.300	70.820	69.620	1,412,990
2022-10-17	70.000	71.590	68.000	69.400	68.224	1,640,884
2022-10-14	62.950	71.850	62.540	70.000	68.814	2,542,777
2022-10-13	60.200	63.850	60.090	62.920	61.854	1,056,901
2022-10-12	59.980	61.270	57.000	61.110	60.074	871,774
2022-10-11	60.370	61.320	58.420	59.820	58.806	854,096
2022-10-10	63.050	65.190	59.900	60.330	59.308	1,173,685
2022-09-30	65.190	65.220	62.210	62.800	61.736	1,548,557
2022-09-29	64.080	66.580	63.700	65.300	64.193	1,202,701
2022-09-28	65.300	66.100	62.670	63.110	62.040	803,723
2022-09-27	62.180	65.720	61.500	64.800	63.702	1,079,947
2022-09-26	60.690	64.980	60.690	61.930	60.880	1,425,071
2022-09-23	62.970	63.280	59.790	60.890	59.858	1,004,777
2022-09-22	63.030	64.320	62.330	62.650	61.588	460,229
2022-09-21	64.290	64.690	62.480	63.530	62.453	587,818
2022-09-20	64.310	65.230	63.900	64.330	63.240	441,552
2022-09-19	65.080	66.000	63.890	64.270	63.181	700,867
2022-09-16	66.000	67.300	65.040	65.100	63.997	542,153
2022-09-15	68.990	70.800	65.880	66.770	65.638	1,118,750
2022-09-14	67.160	68.670	66.870	67.980	66.828	596,614
2022-09-13	68.760	69.000	66.250	67.900	66.749	1,065,067
2022-09-09	68.700	69.550	68.240	69.050	67.880	957,552
2022-09-08	72.800	72.800	67.610	68.230	67.074	1,839,844
2022-09-07	71.900	73.060	70.500	72.000	70.780	621,179
2022-09-06	70.880	71.780	69.690	71.500	70.288	824,245
2022-09-05	74.510	76.430	69.800	70.890	69.689	2,212,081
2022-09-02	77.000	77.480	73.700	75.230	73.955	1,094,450
2022-09-01	77.430	79.980	76.820	77.000	75.695	796,397
2022-08-31	78.310	80.850	77.230	77.370	76.059	1,058,440
2022-08-30	78.820	80.000	77.200	79.120	77.779	579,487
2022-08-29	77.770	81.380	77.680	78.820	77.484	667,993
2022-08-26	77.000	81.000	76.990	79.200	77.858	838,416
2022-08-25	77.350	78.800	75.400	77.240	75.931	551,233
2022-08-24	79.850	79.940	76.610	76.790	75.489	732,172
2022-08-23	82.110	82.790	78.510	79.850	78.497	1,379,548
2022-08-22	82.770	85.730	80.940	82.600	81.200	1,253,102
2022-08-19	87.590	87.610	83.200	83.480	82.065	954,252
2022-08-18	86.520	88.500	86.020	87.550	86.066	791,827
2022-08-17	86.000	88.080	85.000	86.200	84.739	708,200
2022-08-16	86.520	86.670	84.770	86.000	84.543	716,921
2022-08-15	87.000	88.320	85.120	86.190	84.729	814,606
2022-08-12	85.920	87.500	84.240	86.850	85.378	1,268,613
2022-08-11	88.110	90.500	85.190	85.620	84.169	1,762,726
2022-08-10	83.040	89.500	82.600	87.690	86.204	3,546,841
2022-08-09	78.900	79.660	76.720	79.660	78.310	767,167
2022-08-08	79.130	79.640	77.700	78.890	77.553	336,774
2022-08-05	77.660	80.250	77.480	79.140	77.799	692,125

← NewerPage 17 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.