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
2022-08-04	75.510	78.900	74.880	77.980	76.658	772,777
2022-08-03	74.020	76.690	73.800	74.470	73.208	553,608
2022-08-02	77.690	77.690	73.790	74.310	73.051	1,224,722
2022-08-01	76.650	78.490	75.010	77.600	76.285	475,251
2022-07-29	81.500	81.720	76.810	77.000	75.695	1,414,720
2022-07-28	80.210	83.070	79.850	81.740	80.355	535,454
2022-07-27	81.170	81.870	79.790	80.150	78.792	385,457
2022-07-26	82.300	82.770	79.500	81.290	79.912	393,885
2022-07-25	81.320	83.200	80.720	82.210	80.817	522,239
2022-07-22	83.210	83.890	80.050	81.320	79.942	804,845
2022-07-21	83.000	85.210	82.000	83.210	81.800	643,891
2022-07-20	81.690	84.290	81.500	82.990	81.584	595,939
2022-07-19	83.590	83.840	80.000	81.830	80.443	870,423
2022-07-18	84.830	85.540	82.750	83.490	82.075	662,303
2022-07-15	86.200	87.980	85.200	85.500	84.051	634,209
2022-07-14	85.330	88.400	83.000	86.660	85.191	774,205
2022-07-13	86.280	87.390	83.600	85.160	83.717	773,467
2022-07-12	90.360	92.190	85.000	86.630	85.162	1,217,995
2022-07-11	88.610	93.580	88.600	89.800	88.278	1,038,913
2022-07-08	88.730	90.210	87.480	89.190	87.678	863,571
2022-07-07	91.170	91.800	85.110	88.480	86.980	1,568,632
2022-07-06	88.860	94.440	86.880	90.890	89.350	3,139,559
2022-07-05	84.410	89.480	83.890	88.750	87.246	2,297,854
2022-07-04	80.000	85.800	79.100	83.880	82.458	1,776,529
2022-07-01	79.500	80.660	78.310	79.300	77.956	730,606
2022-06-30	77.110	80.770	77.040	79.000	77.661	1,210,618
2022-06-29	77.080	79.000	76.050	77.030	75.725	1,111,599
2022-06-28	79.150	79.690	75.410	77.080	75.774	889,249
2022-06-27	75.710	79.000	75.020	78.760	77.425	1,844,796
2022-06-24	70.920	74.380	70.510	74.100	72.844	1,056,849
2022-06-23	70.330	71.100	69.610	70.910	69.708	644,872
2022-06-22	72.380	72.910	70.200	70.330	69.138	794,818
2022-06-21	72.330	75.190	71.880	72.110	70.888	1,570,951
2022-06-20	72.880	75.550	71.880	72.520	71.291	1,481,101
2022-06-17	72.940	75.990	72.590	73.820	72.569	1,057,976
2022-06-16	71.000	73.280	70.000	73.200	71.959	1,228,196
2022-06-15	70.270	71.800	69.640	70.400	69.207	696,584
2022-06-14	69.030	72.760	69.030	70.260	69.069	1,138,900
2022-06-13	69.090	71.690	67.920	70.670	69.472	1,045,042
2022-06-10	69.660	70.980	69.230	69.690	68.509	934,825
2022-06-09	70.490	71.470	68.000	69.570	68.391	1,437,436
2022-06-08	72.040	73.800	69.500	70.480	69.286	2,174,457
2022-06-07	67.290	76.820	67.000	71.330	70.121	3,416,060
2022-06-06	61.500	65.700	61.000	64.690	63.594	1,234,236
2022-06-02	60.820	61.590	60.070	61.530	60.487	516,454
2022-06-01	62.300	62.300	60.840	61.340	60.300	406,802
2022-05-31	60.120	61.860	58.990	61.500	60.458	571,757
2022-05-30	61.010	61.330	59.700	60.200	59.180	403,813
2022-05-27	59.800	62.500	59.630	60.930	59.897	780,554
2022-05-26	60.370	60.750	58.800	59.530	58.521	556,500
2022-05-25	59.450	60.400	58.410	60.400	59.376	735,423
2022-05-24	63.740	63.990	59.230	59.420	58.413	907,300
2022-05-23	62.490	64.200	62.100	63.600	62.522	717,318
2022-05-20	61.000	62.180	60.710	61.980	60.930	659,553
2022-05-19	61.000	61.130	59.810	60.750	59.720	625,518
2022-05-18	62.110	62.710	61.320	61.510	60.468	597,786
2022-05-17	62.990	63.990	61.000	62.110	61.057	605,988
2022-05-16	63.230	64.850	62.870	62.870	61.805	791,348
2022-05-13	63.190	63.890	62.150	62.910	61.844	480,049
2022-05-12	62.610	63.980	62.290	63.200	62.129	769,371

← NewerPage 18 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.