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
2022-05-11	62.210	65.180	61.180	63.450	62.375	1,082,333
2022-05-10	60.600	62.500	60.080	62.110	61.057	796,245
2022-05-09	60.260	61.960	59.970	61.500	60.458	675,623
2022-05-06	60.500	62.000	59.100	60.260	59.239	1,380,297
2022-05-05	61.380	63.840	61.000	61.900	60.851	1,015,147
2022-04-29	58.210	62.390	58.200	61.380	60.340	1,262,830
2022-04-28	60.000	60.000	56.900	57.630	56.653	1,349,762
2022-04-27	56.650	60.970	56.650	60.120	59.101	1,987,556
2022-04-26	71.880	71.880	59.010	59.150	58.148	3,199,351
2022-04-25	75.690	75.700	71.090	71.990	70.770	789,545
2022-04-22	73.000	77.200	72.600	76.460	75.164	792,382
2022-04-21	72.550	75.640	71.760	73.460	72.215	832,246
2022-04-20	72.250	73.990	71.500	72.550	71.320	612,365
2022-04-19	74.820	75.770	72.080	72.120	70.898	585,174
2022-04-18	74.990	76.870	74.160	75.280	74.004	664,252
2022-04-15	73.520	76.330	72.700	75.800	73.926	683,772
2022-04-14	72.500	75.490	71.880	74.010	72.180	797,642
2022-04-13	71.930	72.980	70.010	72.080	70.298	644,049
2022-04-12	71.730	73.200	70.800	72.250	70.463	704,928
2022-04-11	74.710	74.710	71.180	71.730	69.956	668,164
2022-04-08	76.500	76.500	72.670	74.630	72.784	938,761
2022-04-07	77.960	78.980	75.210	76.010	74.130	888,209
2022-04-06	80.450	81.470	76.500	77.310	75.398	1,397,925
2022-04-01	82.500	82.700	79.580	80.510	78.519	1,043,584
2022-03-31	83.000	85.680	82.010	83.210	81.152	901,465
2022-03-30	83.450	85.100	81.100	83.090	81.035	1,130,385
2022-03-29	85.630	85.980	82.680	83.130	81.074	1,104,800
2022-03-28	85.690	87.800	81.890	85.620	83.503	1,460,175
2022-03-25	87.900	90.480	86.150	86.380	84.244	1,602,695
2022-03-24	87.000	91.260	86.050	89.660	87.443	2,429,553
2022-03-23	83.600	92.000	82.500	87.850	85.678	1,939,936
2022-03-22	88.000	88.500	83.300	83.500	81.435	1,246,598
2022-03-21	86.060	88.860	85.800	87.590	85.424	1,886,917
2022-03-18	84.000	87.500	84.000	84.960	82.859	1,070,110
2022-03-17	83.970	88.260	83.010	84.300	82.215	2,150,879
2022-03-16	86.070	86.780	79.750	84.030	81.952	1,790,195
2022-03-15	79.470	88.930	79.000	83.560	81.494	2,587,106
2022-03-14	83.540	83.970	80.500	80.610	78.617	1,018,912
2022-03-11	82.540	85.500	82.300	84.240	82.157	1,558,172
2022-03-10	82.280	89.580	82.280	85.540	83.425	2,310,171
2022-03-09	82.180	84.400	77.110	80.500	78.509	1,971,006
2022-03-08	83.000	85.280	80.400	82.860	80.811	1,949,601
2022-03-07	81.000	83.560	80.580	82.970	80.918	1,297,317
2022-03-04	81.710	88.380	81.230	83.080	81.026	2,756,355
2022-03-03	80.400	83.900	78.940	82.900	80.850	1,701,942
2022-03-02	79.360	80.850	77.800	80.500	78.509	1,296,604
2022-03-01	79.000	80.540	77.610	79.910	77.934	1,488,321
2022-02-28	76.000	79.490	75.110	79.320	77.359	2,042,825
2022-02-25	73.300	77.300	72.990	75.400	73.535	1,684,016
2022-02-24	72.990	75.070	71.280	72.370	70.580	1,247,393
2022-02-23	71.800	74.010	71.050	73.790	71.965	1,398,177
2022-02-22	71.680	71.700	70.000	70.600	68.854	985,120
2022-02-21	71.200	72.840	70.610	72.840	71.039	1,134,966
2022-02-18	71.500	71.900	69.880	71.190	69.430	1,136,762
2022-02-17	74.300	74.300	71.770	72.010	70.229	1,600,213
2022-02-16	72.300	74.390	71.400	74.300	72.463	2,151,317
2022-02-15	67.980	73.800	67.230	72.110	70.327	2,381,982
2022-02-14	67.380	69.390	67.360	68.020	66.338	933,456
2022-02-11	69.830	69.900	66.890	67.050	65.392	1,473,235
2022-02-10	75.480	75.750	69.980	70.590	68.844	3,089,448

← NewerPage 19 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.