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
2025-01-23	34.100	34.570	34.030	34.030	34.030	2,150,466
2025-01-22	34.140	34.140	33.740	33.880	33.880	1,441,033
2025-01-21	34.300	34.500	33.880	34.160	34.160	2,109,808
2025-01-20	34.000	34.470	33.800	34.260	34.260	4,032,567
2025-01-17	35.330	35.770	35.250	35.620	35.620	1,201,086
2025-01-16	35.780	35.850	35.240	35.500	35.500	1,734,900
2025-01-15	35.780	35.890	35.380	35.590	35.590	1,474,100
2025-01-14	35.050	35.840	34.860	35.770	35.770	1,898,771
2025-01-13	34.680	35.090	34.350	34.810	34.810	1,365,790
2025-01-10	35.740	35.960	34.990	34.990	34.990	1,765,300
2025-01-09	35.860	36.120	35.580	35.900	35.900	1,481,530
2025-01-08	35.880	36.080	35.170	35.870	35.870	1,948,520
2025-01-07	36.010	36.060	35.360	35.870	35.870	2,205,600
2025-01-06	36.130	36.950	35.640	36.050	36.050	2,066,221
2025-01-03	36.980	37.230	35.920	35.920	35.920	2,077,500
2025-01-02	37.960	38.180	36.710	36.910	36.910	1,878,665
2024-12-31	39.380	39.490	37.900	37.940	37.940	2,639,781
2024-12-30	39.510	39.640	39.220	39.320	39.320	1,256,881
2024-12-27	39.730	40.070	39.320	39.770	39.770	1,741,853
2024-12-26	39.710	39.980	39.530	39.700	39.700	1,573,890
2024-12-25	40.160	40.600	39.420	39.850	39.850	1,973,476
2024-12-24	39.300	39.950	39.300	39.720	39.720	1,386,731
2024-12-23	40.030	40.260	39.210	39.280	39.280	2,054,830
2024-12-20	39.710	40.430	39.710	39.990	39.990	1,944,700
2024-12-19	39.530	40.000	39.420	39.890	39.890	1,504,600
2024-12-18	40.010	40.290	39.690	39.920	39.920	1,511,870
2024-12-17	40.910	41.090	39.880	40.020	40.020	2,546,550
2024-12-16	41.300	41.650	40.800	41.090	41.090	2,407,162
2024-12-13	42.170	42.170	41.200	41.300	41.300	3,424,602
2024-12-12	42.090	42.430	41.910	42.420	42.420	2,761,250
2024-12-11	41.620	42.270	41.620	42.080	42.080	2,690,900
2024-12-10	43.570	43.650	41.880	41.930	41.930	5,842,100
2024-12-09	42.970	43.490	42.170	42.520	42.520	4,720,150
2024-12-06	41.090	42.600	40.960	42.220	42.220	4,139,726
2024-12-05	40.750	41.470	40.720	41.200	41.200	2,164,800
2024-12-04	41.910	41.910	40.750	40.950	40.950	2,910,596
2024-12-03	41.100	43.000	40.780	42.100	42.100	4,584,802
2024-12-02	40.520	41.450	40.200	41.270	41.270	2,840,800
2024-11-29	40.010	40.830	39.780	40.530	40.530	2,762,700
2024-11-28	40.360	40.540	39.850	39.960	39.960	2,260,600
2024-11-27	39.800	40.380	38.780	40.380	40.380	2,568,628
2024-11-26	39.790	40.640	39.710	39.830	39.830	2,230,800
2024-11-25	39.790	40.150	39.180	40.020	40.020	2,259,017
2024-11-22	41.520	41.520	39.640	39.640	39.640	3,755,931
2024-11-21	41.850	41.980	41.010	41.500	41.500	3,499,528
2024-11-20	40.600	42.090	40.500	42.030	42.030	4,139,108
2024-11-19	40.100	40.880	39.560	40.860	40.860	3,316,679
2024-11-18	41.170	41.420	39.570	40.020	40.020	4,601,921
2024-11-15	42.310	43.250	41.020	41.160	41.160	5,687,081
2024-11-14	44.570	45.520	42.390	42.540	42.540	8,573,044
2024-11-13	43.500	44.900	42.200	44.700	44.700	10,037,648
2024-11-12	42.400	44.100	42.390	43.230	43.230	7,609,380
2024-11-11	40.900	42.470	40.700	42.390	42.390	4,786,712
2024-11-08	41.530	41.820	40.710	41.170	41.170	4,876,911
2024-11-07	39.880	41.120	39.660	41.040	41.040	4,696,414
2024-11-06	40.330	40.930	40.050	40.220	40.220	4,999,274
2024-11-05	39.620	40.800	39.310	40.500	40.500	5,380,978
2024-11-04	38.890	39.600	38.650	39.520	39.520	3,058,067
2024-11-01	38.980	39.480	38.130	38.930	38.930	4,046,027
2024-10-31	39.080	39.650	38.800	39.130	39.130	4,017,711

← NewerPage 8 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.