Hangzhou Bio-Sincerity Pharma-Tech Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 75.500 | 76.430 | 74.280 | 75.300 | 73.438 | 1,007,694 |
| 2022-02-08 | 77.400 | 77.400 | 73.340 | 75.300 | 73.438 | 1,005,074 |
| 2022-02-07 | 76.740 | 79.290 | 76.680 | 77.000 | 75.096 | 818,467 |
| 2022-01-28 | 73.280 | 76.300 | 73.280 | 75.790 | 73.916 | 968,638 |
| 2022-01-27 | 76.000 | 76.770 | 72.950 | 72.950 | 71.146 | 890,201 |
| 2022-01-26 | 76.000 | 77.800 | 74.500 | 75.740 | 73.867 | 866,486 |
| 2022-01-25 | 78.110 | 78.330 | 74.380 | 74.380 | 72.541 | 1,874,686 |
| 2022-01-24 | 76.070 | 79.360 | 75.910 | 78.410 | 76.471 | 1,383,981 |
| 2022-01-21 | 81.190 | 82.590 | 75.980 | 77.000 | 75.096 | 2,223,210 |
| 2022-01-20 | 86.990 | 87.260 | 81.510 | 81.850 | 79.826 | 2,373,089 |
| 2022-01-19 | 89.000 | 92.510 | 86.030 | 87.380 | 85.219 | 2,173,316 |
| 2022-01-18 | 89.300 | 95.210 | 86.530 | 90.890 | 88.642 | 2,969,490 |
| 2022-01-17 | 85.000 | 89.380 | 85.000 | 88.080 | 85.902 | 1,896,383 |
| 2022-01-14 | 86.560 | 89.590 | 86.010 | 86.110 | 83.981 | 2,423,817 |
| 2022-01-13 | 90.000 | 90.390 | 86.100 | 86.510 | 84.371 | 2,678,990 |
| 2022-01-12 | 92.500 | 93.430 | 88.700 | 90.960 | 88.711 | 2,535,511 |
| 2022-01-11 | 97.850 | 103.60 | 92.280 | 93.000 | 90.700 | 4,902,075 |
| 2022-01-10 | 93.000 | 95.380 | 90.150 | 93.220 | 90.915 | 2,442,719 |
| 2022-01-07 | 92.550 | 98.350 | 91.710 | 93.690 | 91.373 | 5,272,555 |
| 2022-01-06 | 83.640 | 93.000 | 82.380 | 91.630 | 89.364 | 5,192,279 |
| 2022-01-05 | 86.050 | 87.800 | 82.680 | 83.200 | 81.143 | 2,706,931 |
| 2022-01-04 | 85.920 | 88.290 | 80.680 | 86.930 | 84.780 | 5,728,602 |
| 2021-12-31 | 85.800 | 88.880 | 85.000 | 85.910 | 83.786 | 4,442,906 |
| 2021-12-30 | 82.890 | 89.600 | 82.890 | 86.660 | 84.517 | 6,687,226 |
| 2021-12-29 | 78.000 | 83.500 | 77.100 | 82.720 | 80.674 | 5,788,141 |
| 2021-12-28 | 82.000 | 84.150 | 79.610 | 79.700 | 77.729 | 6,338,964 |
| 2021-12-27 | 75.860 | 79.850 | 75.500 | 79.230 | 77.271 | 5,326,403 |
| 2021-12-24 | 80.010 | 80.580 | 75.410 | 75.660 | 73.789 | 6,071,712 |
| 2021-12-23 | 81.860 | 82.000 | 80.430 | 80.690 | 78.695 | 6,101,565 |
| 2021-12-22 | 82.610 | 84.630 | 81.210 | 83.400 | 81.338 | 7,996,046 |
| 2021-12-21 | 91.000 | 94.440 | 85.490 | 85.510 | 83.395 | 11,480,216 |
| 2021-12-20 | 100.02 | 120.00 | 99.980 | 101.08 | 98.580 | 17,472,173 |
← NewerPage 20 of 20 · 1,172 trading days
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.