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
2026-04-24	57.000	57.820	55.100	57.110	57.110	3,448,168
2026-04-23	57.100	58.300	56.690	57.190	57.190	2,079,894
2026-04-22	56.200	57.880	55.900	57.670	57.670	2,260,690
2026-04-21	57.040	57.190	55.390	56.380	56.380	2,644,227
2026-04-20	57.950	58.700	56.550	57.030	57.030	2,849,258
2026-04-17	57.550	58.480	56.500	57.940	57.940	2,777,010
2026-04-16	56.380	58.500	55.300	58.190	58.190	4,841,600
2026-04-15	55.990	58.500	55.180	56.490	56.490	4,395,394
2026-04-14	54.290	55.350	53.800	55.130	55.130	2,554,325
2026-04-13	54.500	55.550	53.780	54.200	54.200	2,727,839
2026-04-10	53.000	55.190	53.000	54.830	54.830	3,250,687
2026-04-09	53.990	54.330	52.700	53.190	53.190	2,139,955
2026-04-08	53.000	54.000	52.630	53.690	53.690	2,759,732
2026-04-07	50.900	53.000	50.510	52.650	52.650	2,897,197
2026-04-03	52.750	52.980	50.570	50.960	50.960	2,320,485
2026-04-02	53.320	55.260	52.630	53.100	53.100	3,656,882
2026-04-01	51.260	54.080	50.820	53.990	53.990	4,138,008
2026-03-31	51.580	52.170	50.660	50.840	50.840	1,724,007
2026-03-30	52.050	53.210	51.500	51.600	51.600	1,776,476
2026-03-27	51.450	52.500	50.800	52.060	52.060	1,807,800
2026-03-26	50.180	52.190	49.810	51.450	51.450	2,648,498
2026-03-25	49.450	50.450	49.000	50.040	50.040	1,415,464
2026-03-24	49.090	49.700	48.010	49.120	49.120	1,562,304
2026-03-23	51.000	51.200	47.000	48.140	48.140	3,361,766
2026-03-20	51.920	52.480	51.000	51.500	51.500	1,933,381
2026-03-19	51.800	52.400	51.320	51.700	51.700	1,704,944
2026-03-18	51.250	52.400	51.090	52.370	52.370	1,661,150
2026-03-17	51.550	52.600	51.080	51.320	51.320	1,885,700
2026-03-16	52.290	52.400	50.510	51.480	51.480	1,996,818
2026-03-13	51.500	53.150	50.820	52.290	52.290	3,301,218
2026-03-12	51.600	52.000	50.530	51.190	51.190	2,064,230
2026-03-11	52.190	52.500	50.760	51.600	51.600	2,864,679
2026-03-10	48.810	52.220	48.630	52.170	52.170	5,014,736
2026-03-09	46.000	49.270	46.000	48.630	48.630	3,859,650
2026-03-06	45.250	47.400	44.930	46.950	46.950	2,237,495
2026-03-05	44.490	46.190	44.110	45.250	45.250	2,572,253
2026-03-04	43.460	44.480	43.000	43.980	43.980	1,853,476
2026-03-03	46.020	46.550	43.500	43.890	43.890	3,158,850
2026-03-02	47.000	47.900	45.990	46.100	46.100	2,391,838
2026-02-27	48.210	48.350	47.640	48.000	48.000	1,388,789
2026-02-26	48.720	48.800	47.720	48.200	48.200	1,917,800
2026-02-25	48.560	49.110	48.060	48.720	48.720	1,283,915
2026-02-24	48.790	50.930	47.630	48.340	48.340	2,680,684
2026-02-13	48.900	49.570	48.250	48.610	48.610	2,062,788
2026-02-12	49.100	50.000	48.350	49.110	49.110	2,198,265
2026-02-11	49.570	49.790	49.200	49.330	49.330	1,284,899
2026-02-10	49.490	50.350	49.200	49.550	49.550	2,205,461
2026-02-09	49.680	50.880	49.200	49.500	49.500	2,187,791
2026-02-06	49.430	49.940	49.030	49.100	49.100	1,833,900
2026-02-05	50.800	50.930	49.350	49.610	49.610	1,778,068
2026-02-04	50.660	51.010	49.680	50.910	50.910	2,145,432
2026-02-03	50.230	51.200	49.610	50.660	50.660	2,381,763
2026-02-02	50.360	51.880	49.880	50.100	50.100	3,453,200
2026-01-30	51.850	53.270	51.100	51.410	51.410	2,131,942
2026-01-29	53.010	53.350	51.800	51.860	51.860	2,240,349
2026-01-28	54.930	55.450	52.910	52.980	52.980	3,024,974
2026-01-27	56.120	56.200	53.760	54.960	54.960	2,857,093
2026-01-26	58.750	58.750	55.800	56.030	56.030	3,204,358
2026-01-23	57.380	60.000	57.210	57.850	57.850	3,781,189
2026-01-22	56.980	58.850	56.450	57.210	57.210	3,307,997

← NewerPage 3 of 5 · 243 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.