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
2025-07-25	48.350	49.330	48.140	48.310	48.310	2,379,100
2025-07-24	47.530	48.400	46.940	48.330	48.330	3,092,400
2025-07-23	47.960	48.630	47.300	47.410	47.410	3,029,463
2025-07-22	49.120	49.430	47.780	48.250	48.250	3,575,394
2025-07-21	48.510	50.800	47.890	49.150	49.150	3,412,500
2025-07-18	49.560	49.560	48.230	48.640	48.640	2,850,504
2025-07-17	48.870	49.610	48.430	49.590	49.590	3,389,563
2025-07-16	48.030	49.490	47.280	49.130	49.130	3,187,461
2025-07-15	49.300	49.500	48.070	49.020	49.020	2,769,500
2025-07-14	49.020	49.700	48.700	49.380	49.380	3,426,300
2025-07-11	47.770	49.700	47.220	49.240	49.240	7,102,245
2025-07-10	45.260	48.680	44.910	48.000	48.000	6,893,562
2025-07-09	44.510	45.800	44.060	45.260	45.260	3,602,701
2025-07-08	44.640	46.070	44.480	44.700	44.700	2,602,400
2025-07-07	45.160	45.400	44.170	44.640	44.640	2,844,660
2025-07-04	44.790	46.470	44.380	45.300	45.300	4,179,955
2025-07-03	44.330	45.570	44.080	44.850	44.850	2,982,291
2025-07-02	44.690	45.200	44.060	44.330	44.330	1,948,219
2025-07-01	44.770	45.400	44.310	44.920	44.920	2,329,300
2025-06-30	43.160	45.100	42.740	44.900	44.900	3,211,379
2025-06-27	43.360	44.300	43.000	43.140	43.140	1,930,882
2025-06-26	44.360	44.590	43.250	43.360	43.360	2,544,900
2025-06-25	45.000	45.140	44.310	44.550	44.550	2,571,461
2025-06-24	45.000	45.680	44.500	44.950	44.950	2,801,510
2025-06-23	43.060	44.980	43.060	44.920	44.920	3,392,685
2025-06-20	42.150	44.190	41.990	43.660	43.660	3,776,000
2025-06-19	43.400	43.490	41.450	42.260	42.260	3,600,855
2025-06-18	42.370	43.540	42.010	43.490	43.490	3,451,035
2025-06-17	44.890	45.130	42.200	42.790	42.790	5,553,069
2025-06-16	44.640	45.300	43.530	44.650	44.650	5,351,801
2025-06-13	46.300	47.200	44.240	44.420	44.420	7,973,185
2025-06-12	45.300	46.470	43.800	45.840	45.840	8,056,651
2025-06-11	45.980	46.330	44.430	45.630	45.630	6,488,563
2025-06-10	45.050	46.290	44.830	45.100	45.100	6,970,126
2025-06-09	43.800	46.770	43.350	45.610	45.610	10,933,304
2025-06-06	44.660	44.840	42.700	43.290	43.290	8,986,870
2025-06-05	43.860	45.990	42.000	44.850	44.850	14,832,543
2025-06-04	45.030	48.850	42.500	43.830	43.830	18,244,273
2025-06-03	39.600	43.730	39.400	42.930	42.930	12,179,983
2025-05-30	39.370	40.750	39.080	40.100	40.100	7,054,300
2025-05-29	39.000	39.990	38.830	39.600	39.600	5,286,121
2025-05-28	38.880	39.370	38.490	39.190	39.190	3,298,474
2025-05-27	37.600	40.010	37.600	39.000	39.000	7,615,140
2025-05-26	37.110	37.800	36.780	37.660	37.660	2,768,128
2025-05-23	37.460	37.740	37.000	37.100	37.100	3,525,000
2025-05-22	36.690	36.980	36.140	36.190	36.190	2,178,950
2025-05-21	35.140	37.000	34.930	36.680	36.680	4,980,977
2025-05-20	34.700	35.270	34.530	35.140	35.140	1,848,400
2025-05-19	34.480	35.030	34.300	34.700	34.700	1,460,400
2025-05-16	34.600	34.670	34.200	34.490	34.490	1,189,800
2025-05-15	34.830	34.850	34.330	34.470	34.470	948,347
2025-05-14	35.060	35.060	34.340	34.670	34.670	1,247,651
2025-05-13	35.300	35.300	34.530	34.940	34.940	1,637,000
2025-05-12	34.980	35.550	34.680	34.940	34.940	1,984,448
2025-05-09	34.420	35.470	34.170	34.980	34.980	3,234,460
2025-05-08	34.500	34.660	34.170	34.370	34.370	1,849,700
2025-05-07	35.300	35.350	34.460	34.560	34.560	1,717,800
2025-05-06	34.700	35.560	34.200	34.850	34.850	3,230,116
2025-04-30	34.200	34.790	34.110	34.700	34.700	2,713,688
2025-04-29	33.310	34.470	33.220	34.300	34.300	2,939,500

← NewerPage 6 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.