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
2026-07-23	38.980	39.800	38.110	39.300	39.300	2,960,938
2026-07-22	38.490	41.150	38.090	39.370	39.370	5,092,148
2026-07-21	38.830	40.320	35.200	39.190	39.190	9,447,241
2026-07-20	39.420	42.470	36.000	38.790	38.790	14,687,992
2026-07-17	51.010	51.710	41.590	41.590	41.590	8,785,015
2026-07-16	51.000	53.600	51.000	51.990	51.990	4,325,648
2026-07-15	50.500	52.750	50.200	52.200	52.200	3,311,448
2026-07-14	48.950	50.680	47.600	50.550	50.550	2,751,300
2026-07-13	50.700	50.930	48.890	48.940	48.940	2,871,772
2026-07-10	49.040	52.360	48.720	50.700	50.700	3,390,073
2026-07-09	49.880	51.450	47.210	49.220	49.220	4,592,290
2026-07-08	52.900	54.290	49.310	49.630	49.630	4,350,757
2026-07-07	52.440	54.890	51.500	53.100	53.100	3,480,425
2026-07-06	55.800	57.160	52.880	53.320	53.320	4,694,002
2026-07-03	56.650	58.250	54.600	56.830	56.830	3,320,500
2026-07-02	57.010	58.680	55.530	55.750	55.750	3,655,269
2026-07-01	57.200	58.210	54.800	57.660	57.660	3,763,544
2026-06-30	57.800	58.300	55.920	57.190	57.190	3,673,435
2026-06-29	60.500	60.500	56.700	58.090	58.090	6,453,513
2026-06-26	53.120	60.000	52.500	59.750	59.750	8,413,521
2026-06-25	53.040	53.740	51.500	53.110	53.110	1,989,200
2026-06-24	53.100	54.380	52.500	53.200	53.200	2,420,800
2026-06-23	53.100	54.460	52.540	53.600	53.600	2,238,772
2026-06-22	55.550	56.100	51.500	53.070	53.070	3,535,238
2026-06-18	54.600	57.440	54.500	55.720	55.720	2,316,770
2026-06-17	54.450	56.100	54.250	55.140	55.140	2,465,027
2026-06-16	56.630	56.740	54.730	55.000	55.000	2,472,072
2026-06-15	53.980	56.700	53.810	56.620	56.620	3,161,768
2026-06-12	54.450	55.200	53.580	54.020	54.020	1,797,352
2026-06-11	55.900	56.490	53.700	54.880	54.880	2,925,246
2026-06-10	57.190	57.890	55.340	56.600	56.600	1,778,574
2026-06-09	57.600	58.000	55.000	57.720	57.720	2,658,825
2026-06-08	57.300	59.920	56.960	57.230	57.230	3,011,446
2026-06-05	58.570	59.550	57.230	58.730	58.730	3,036,600
2026-06-04	54.760	58.990	54.110	58.740	58.740	5,136,396
2026-06-03	56.510	56.950	53.750	54.780	54.780	5,066,595
2026-06-02	58.000	60.410	56.310	56.350	56.350	7,115,907
2026-06-01	54.000	61.510	52.260	58.400	58.400	11,026,584
2026-05-29	64.600	64.600	64.600	64.600	64.600	0
2026-05-28	64.600	64.600	64.600	64.600	64.600	0
2026-05-27	64.600	64.600	64.600	64.600	64.600	0
2026-05-26	64.600	64.600	64.600	64.600	64.600	0
2026-05-25	64.600	64.600	64.600	64.600	64.600	0
2026-05-22	65.000	65.880	62.370	64.600	64.600	3,807,213
2026-05-21	62.450	65.960	62.280	64.420	64.420	4,791,240
2026-05-20	62.000	62.600	60.410	62.370	62.370	2,138,002
2026-05-19	63.600	63.600	61.600	62.240	62.240	2,188,588
2026-05-18	64.050	64.450	62.900	63.280	63.280	2,462,125
2026-05-15	64.560	65.600	62.240	63.680	63.680	3,416,560
2026-05-14	63.700	65.520	63.700	63.810	63.810	4,409,049
2026-05-13	64.000	64.400	63.330	63.690	63.690	2,662,006
2026-05-12	63.820	65.180	62.690	63.530	63.530	2,755,700
2026-05-11	60.440	64.330	58.500	63.820	63.820	5,358,775
2026-05-08	60.700	61.390	59.550	60.480	60.480	3,061,900
2026-05-07	59.550	60.520	58.800	60.430	60.430	3,311,706
2026-05-06	58.590	60.300	58.160	59.800	59.800	4,008,497
2026-04-30	55.800	58.780	55.550	58.560	58.560	4,126,766
2026-04-29	55.570	57.120	55.570	55.950	55.950	2,090,462
2026-04-28	58.480	58.480	56.100	56.480	56.480	2,263,249
2026-04-27	56.900	58.680	56.280	58.310	58.310	2,984,252

← NewerPage 2 of 3 · 121 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.