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
2025-04-28	32.800	33.400	32.520	33.240	33.240	2,138,300
2025-04-25	32.600	33.120	31.880	33.000	33.000	2,856,400
2025-04-24	32.180	32.780	32.000	32.470	32.470	2,337,700
2025-04-23	31.500	32.160	31.500	32.160	32.160	2,560,137
2025-04-22	31.970	32.270	31.730	32.160	32.160	1,670,462
2025-04-21	31.610	32.510	31.400	32.150	32.150	2,452,637
2025-04-18	30.710	32.900	30.710	31.870	31.870	3,691,925
2025-04-17	32.830	33.220	32.700	32.780	32.780	1,332,488
2025-04-16	33.540	33.540	32.580	32.960	32.960	1,847,000
2025-04-15	33.800	34.160	33.500	33.680	33.680	1,840,100
2025-04-14	34.200	34.490	33.930	34.040	34.040	2,276,800
2025-04-11	33.790	34.300	33.410	33.840	33.840	2,018,455
2025-04-10	33.800	34.500	33.610	33.960	33.960	2,706,400
2025-04-09	32.160	33.370	30.600	33.180	33.180	3,165,665
2025-04-08	33.000	34.270	32.400	33.110	33.110	3,217,700
2025-04-07	36.800	37.230	31.250	32.430	32.430	5,165,800
2025-04-03	37.960	38.810	37.800	38.100	38.100	2,982,488
2025-04-02	37.900	38.530	37.630	38.360	38.360	3,587,608
2025-04-01	36.430	38.750	36.430	37.980	37.980	5,659,820
2025-03-31	37.100	37.330	36.060	36.240	36.240	2,391,900
2025-03-28	37.150	38.710	37.120	37.340	37.340	3,171,100
2025-03-27	36.590	37.560	36.200	37.340	37.340	2,384,300
2025-03-26	36.680	37.280	36.510	36.830	36.830	1,763,220
2025-03-25	36.500	37.200	36.080	36.810	36.810	1,830,506
2025-03-24	37.120	37.360	35.900	36.490	36.490	1,989,086
2025-03-21	37.860	38.140	37.160	37.170	37.170	1,948,300
2025-03-20	38.840	39.140	37.930	37.930	37.930	2,709,465
2025-03-19	38.110	38.870	38.030	38.440	38.440	2,144,800
2025-03-18	38.390	38.960	38.110	38.380	38.380	2,610,700
2025-03-17	37.880	38.540	37.540	38.500	38.500	2,583,808
2025-03-14	36.870	37.700	36.690	37.690	37.690	2,183,583
2025-03-13	37.360	37.600	36.500	36.870	36.870	2,473,100
2025-03-12	37.690	37.910	37.390	37.450	37.450	2,088,000
2025-03-11	37.500	37.800	37.280	37.680	37.680	1,827,900
2025-03-10	38.460	38.780	37.530	37.960	37.960	2,619,500
2025-03-07	37.820	37.910	37.270	37.470	37.470	2,171,200
2025-03-06	37.300	38.150	37.180	37.950	37.950	2,899,758
2025-03-05	37.830	37.830	36.850	37.170	37.170	1,927,200
2025-03-04	37.320	37.890	37.210	37.670	37.670	1,706,300
2025-03-03	37.000	38.180	36.960	37.480	37.480	2,621,599
2025-02-28	38.240	38.780	36.830	36.900	36.900	3,171,419
2025-02-27	38.900	39.030	37.960	38.580	38.580	2,812,605
2025-02-26	38.130	39.460	37.740	38.920	38.920	4,039,896
2025-02-25	38.060	38.420	37.800	37.970	37.970	2,747,400
2025-02-24	39.220	39.450	38.250	38.660	38.660	2,704,114
2025-02-21	39.360	39.980	38.810	39.200	39.200	3,729,646
2025-02-20	38.760	39.990	38.690	39.320	39.320	4,272,220
2025-02-19	38.560	39.380	38.010	38.760	38.760	4,148,669
2025-02-18	39.700	40.500	38.300	38.590	38.590	6,423,993
2025-02-17	38.200	41.230	38.200	39.800	39.800	8,197,585
2025-02-14	36.300	37.640	36.230	37.550	37.550	3,873,760
2025-02-13	36.680	36.980	36.210	36.310	36.310	1,865,368
2025-02-12	36.800	36.860	36.280	36.510	36.510	2,373,700
2025-02-11	36.970	37.500	36.580	36.810	36.810	2,679,540
2025-02-10	35.540	37.210	35.480	37.170	37.170	4,014,958
2025-02-07	34.960	35.880	34.910	35.470	35.470	2,641,100
2025-02-06	34.450	35.000	34.220	34.970	34.970	2,014,637
2025-02-05	34.260	34.430	34.050	34.400	34.400	1,319,500
2025-01-27	34.300	34.700	34.060	34.060	34.060	1,441,900
2025-01-24	33.760	34.260	33.710	34.230	34.230	1,800,430

← NewerPage 7 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.