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
2026-01-21	56.790	57.630	56.450	57.000	57.000	1,779,295
2026-01-20	58.710	59.310	56.400	56.750	56.750	2,999,028
2026-01-19	59.400	60.070	58.510	58.710	58.710	2,817,300
2026-01-16	59.350	59.870	57.900	59.400	59.400	3,119,504
2026-01-15	58.580	59.300	57.820	58.520	58.520	2,799,104
2026-01-14	59.500	61.080	58.000	59.020	59.020	6,175,047
2026-01-13	59.760	63.230	59.650	59.910	59.910	7,505,855
2026-01-12	60.800	60.800	59.500	59.630	59.630	4,171,960
2026-01-09	60.000	60.950	59.270	60.380	60.380	4,361,603
2026-01-08	59.100	60.500	58.530	60.080	60.080	4,528,834
2026-01-07	57.900	59.470	57.820	58.840	58.840	5,440,356
2026-01-06	57.400	58.790	57.020	57.860	57.860	4,549,334
2026-01-05	57.600	58.480	57.000	57.530	57.530	3,524,935
2025-12-31	57.510	58.700	57.100	57.140	57.140	2,867,927
2025-12-30	57.340	57.750	56.600	57.750	57.750	3,100,636
2025-12-29	55.600	58.000	55.600	57.350	57.350	5,818,245
2025-12-26	55.000	56.980	53.480	55.930	55.930	5,115,999
2025-12-25	54.090	54.300	53.600	53.890	53.890	1,584,000
2025-12-24	54.230	54.790	53.850	54.200	54.200	1,418,020
2025-12-23	55.230	55.230	53.690	53.940	53.940	1,808,099
2025-12-22	53.800	55.620	53.800	54.830	54.830	2,964,800
2025-12-19	53.300	54.650	53.300	54.120	54.120	1,987,921
2025-12-18	53.240	54.830	52.910	53.550	53.550	2,069,703
2025-12-17	53.190	53.700	51.920	53.400	53.400	1,612,600
2025-12-16	54.050	54.440	52.500	53.240	53.240	2,127,600
2025-12-15	53.710	54.580	53.510	54.220	54.220	1,749,000
2025-12-12	53.320	55.090	53.030	54.000	54.000	2,227,100
2025-12-11	53.350	54.200	52.940	53.200	53.200	1,812,100
2025-12-10	53.980	53.980	52.900	53.350	53.350	1,708,100
2025-12-09	54.300	55.150	53.820	53.820	53.820	2,004,975
2025-12-08	54.590	55.280	54.270	54.400	54.400	2,187,900
2025-12-05	53.180	54.680	52.870	54.490	54.490	2,613,727
2025-12-04	53.430	54.190	53.030	53.170	53.170	1,854,600
2025-12-03	53.400	53.940	52.880	53.390	53.390	2,246,800
2025-12-02	54.050	54.440	53.020	53.390	53.390	1,908,820
2025-12-01	53.870	54.860	53.300	54.150	54.150	2,610,732
2025-11-28	52.820	53.800	52.230	53.710	53.710	2,581,671
2025-11-27	52.500	53.190	51.650	52.840	52.840	3,517,357
2025-11-26	51.310	52.750	51.310	51.950	51.950	2,825,300
2025-11-25	50.370	52.230	50.120	51.200	51.200	2,979,045
2025-11-24	49.000	50.640	48.900	50.340	50.340	3,564,888
2025-11-21	50.880	51.230	48.800	48.800	48.800	2,741,133
2025-11-20	51.490	51.490	50.270	51.010	51.010	1,705,300
2025-11-19	52.390	52.390	50.890	51.240	51.240	2,665,003
2025-11-18	53.120	53.650	51.500	52.210	52.210	2,916,450
2025-11-17	53.400	53.670	52.500	53.060	53.060	2,674,057
2025-11-14	54.100	55.580	53.990	53.990	53.990	4,055,416
2025-11-13	55.000	55.800	53.800	54.730	54.730	5,820,689
2025-11-12	52.790	54.990	52.700	54.560	54.560	5,827,442
2025-11-11	53.000	54.900	52.810	53.000	53.000	6,369,995
2025-11-10	52.760	54.270	52.600	53.770	53.770	6,718,531
2025-11-07	53.100	54.500	51.560	52.520	52.520	10,391,651
2025-11-06	55.000	57.100	54.080	54.080	54.080	12,864,838
2025-11-05	56.990	58.000	54.210	55.990	55.990	19,630,676
2025-11-04	75.000	77.170	61.550	61.550	61.550	29,666,437
2025-11-03	61.320	69.480	58.210	68.990	68.990	31,201,563
2025-10-31	55.800	58.270	55.290	57.900	57.900	3,364,100
2025-10-30	57.550	57.820	55.120	55.490	55.490	2,835,500
2025-10-29	58.550	59.000	57.000	57.490	57.490	2,214,700
2025-10-28	57.920	61.000	57.000	58.550	58.550	5,843,684

← NewerPage 4 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.