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
2025-10-27	57.340	58.780	56.030	57.550	57.550	2,288,500
2025-10-24	56.790	57.580	56.480	57.370	57.370	1,614,249
2025-10-23	57.260	57.390	56.020	56.790	56.790	1,521,945
2025-10-22	57.000	57.860	56.100	57.350	57.350	2,390,600
2025-10-21	59.140	59.850	56.580	57.290	57.290	4,046,300
2025-10-20	59.070	59.500	57.800	59.140	59.140	2,265,100
2025-10-17	58.720	59.980	57.500	58.390	58.390	3,385,799
2025-10-16	59.160	60.100	57.900	58.120	58.120	2,378,201
2025-10-15	58.090	59.670	57.890	59.160	59.160	2,317,700
2025-10-14	58.700	59.490	57.430	57.970	57.970	1,795,650
2025-10-13	56.000	58.660	53.040	58.550	58.550	2,688,882
2025-10-10	59.000	60.000	57.000	57.800	57.800	2,792,081
2025-10-09	60.030	61.000	57.780	57.990	57.990	3,264,425
2025-09-30	60.980	60.980	58.800	60.000	60.000	3,428,500
2025-09-29	58.150	60.450	58.150	60.050	60.050	4,253,139
2025-09-26	60.300	61.200	56.800	58.000	58.000	6,589,954
2025-09-25	64.880	65.550	59.560	60.300	60.300	9,457,063
2025-09-24	63.010	65.180	62.880	64.400	64.400	4,586,800
2025-09-23	62.190	64.280	60.680	63.650	63.650	5,894,400
2025-09-22	63.600	64.100	61.540	62.200	62.200	4,034,300
2025-09-19	61.180	65.000	61.180	63.550	63.550	8,067,700
2025-09-18	61.960	63.950	60.670	61.180	61.180	5,239,975
2025-09-17	61.980	62.500	61.180	61.970	61.970	2,903,700
2025-09-16	61.510	62.620	60.500	62.020	62.020	3,035,175
2025-09-15	62.000	63.540	61.370	62.000	62.000	3,178,494
2025-09-12	63.900	63.990	61.120	62.300	62.300	6,202,214
2025-09-11	61.280	63.000	58.880	62.920	62.920	5,182,962
2025-09-10	62.000	62.890	60.240	61.460	61.460	4,768,330
2025-09-09	62.390	64.440	61.300	61.760	61.760	4,332,000
2025-09-08	63.670	64.630	62.000	63.150	63.150	5,673,937
2025-09-05	61.110	63.170	60.500	62.870	62.870	4,451,140
2025-09-04	63.090	64.190	60.260	61.120	61.120	4,940,101
2025-09-03	62.550	63.730	61.640	62.860	62.860	5,035,109
2025-09-02	61.720	63.480	60.650	62.410	62.410	6,652,591
2025-09-01	58.010	62.900	58.010	62.450	62.450	9,657,208
2025-08-29	54.990	58.180	54.990	57.580	57.580	5,727,614
2025-08-28	54.810	56.000	53.340	54.900	54.900	3,716,955
2025-08-27	56.000	56.390	54.670	54.800	54.800	3,732,140
2025-08-26	56.740	57.280	55.300	56.070	56.070	3,592,600
2025-08-25	56.300	56.820	55.430	55.930	55.930	4,459,581
2025-08-22	57.480	57.900	56.000	56.300	56.300	3,368,961
2025-08-21	56.780	57.990	56.740	57.480	57.480	4,953,273
2025-08-20	54.600	56.550	53.850	56.470	56.470	7,285,595
2025-08-19	56.920	57.320	53.950	54.660	54.660	12,340,129
2025-08-18	63.900	70.010	57.000	57.120	57.120	17,795,657
2025-08-15	61.710	64.940	60.580	63.910	63.910	8,486,300
2025-08-14	59.190	63.590	58.630	63.000	63.000	9,002,802
2025-08-13	60.420	61.230	59.370	59.550	59.550	5,806,585
2025-08-12	62.010	63.880	57.270	60.510	60.510	7,284,314
2025-08-11	57.820	59.450	57.230	59.280	59.280	4,508,574
2025-08-08	57.760	58.880	57.330	57.810	57.810	2,999,452
2025-08-07	60.000	61.340	57.700	58.100	58.100	5,768,270
2025-08-06	60.140	61.570	58.600	59.780	59.780	7,357,370
2025-08-05	59.250	62.580	58.780	61.190	61.190	9,139,114
2025-08-04	59.390	60.990	57.600	59.240	59.240	6,374,564
2025-08-01	57.580	60.460	56.740	59.680	59.680	11,245,176
2025-07-31	53.500	60.000	52.620	58.450	58.450	17,578,014
2025-07-30	53.010	55.740	51.100	54.580	54.580	11,381,789
2025-07-29	49.590	51.200	48.880	50.700	50.700	4,695,200
2025-07-28	49.000	50.680	48.920	49.460	49.460	4,505,730

← NewerPage 5 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.