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
2024-10-30	40.050	40.460	38.820	39.320	39.320	6,603,988
2024-10-29	42.500	43.390	40.560	40.900	40.900	12,249,902
2024-10-28	44.510	45.240	43.620	44.920	44.920	4,613,644
2024-10-25	42.880	45.090	42.680	44.730	44.730	5,679,267
2024-10-24	43.530	44.460	43.010	43.040	43.040	3,681,735
2024-10-23	44.300	44.710	43.270	43.950	43.950	4,784,320
2024-10-22	42.960	44.560	42.660	43.950	43.950	4,678,558
2024-10-21	42.750	43.580	42.050	42.950	42.950	4,458,812
2024-10-18	40.990	43.870	40.850	42.770	42.770	4,411,969
2024-10-17	41.990	42.290	41.070	41.080	41.080	2,535,098
2024-10-16	41.360	42.320	41.020	41.590	41.590	2,580,177
2024-10-15	42.290	43.420	42.080	42.090	42.090	3,479,972
2024-10-14	42.480	42.680	40.680	42.620	42.620	4,067,564
2024-10-11	44.290	44.290	41.580	42.080	42.080	4,722,516
2024-10-10	45.500	46.750	44.270	44.500	44.500	4,947,471
2024-10-09	50.160	50.950	44.160	44.900	44.900	8,983,424
2024-10-08	56.980	56.980	49.000	52.800	52.800	11,548,560
2024-09-30	42.800	47.860	41.340	47.860	47.860	9,378,314
2024-09-27	38.270	41.410	38.100	40.660	40.660	6,907,500
2024-09-26	36.290	37.700	35.740	37.680	37.680	4,652,164
2024-09-25	36.290	37.300	35.950	36.470	36.470	4,862,642
2024-09-24	34.440	35.900	34.180	35.820	35.820	4,373,083
2024-09-23	35.150	35.620	34.140	34.190	34.190	3,487,113
2024-09-20	34.890	34.980	33.890	34.270	34.270	1,889,648
2024-09-19	34.020	35.390	33.880	34.930	34.930	2,480,065
2024-09-18	34.380	34.660	33.570	33.910	33.910	1,473,442
2024-09-13	35.540	35.620	34.240	34.260	34.260	2,054,613
2024-09-12	35.850	36.400	35.430	35.450	35.450	1,990,811
2024-09-11	34.800	36.270	34.730	35.630	35.630	2,755,726
2024-09-10	35.570	35.930	34.330	34.970	34.970	2,776,647
2024-09-09	35.190	36.120	35.080	35.460	35.460	2,154,697
2024-09-06	36.790	36.790	35.160	35.290	35.290	2,454,979
2024-09-05	36.010	36.980	35.940	36.780	36.780	2,814,300
2024-09-04	35.530	36.470	35.430	35.910	35.910	1,957,638
2024-09-03	35.380	36.350	35.090	35.700	35.700	2,370,100
2024-09-02	36.580	36.810	35.330	35.330	35.330	2,933,329
2024-08-30	36.300	37.440	36.000	36.820	36.820	3,199,375
2024-08-29	35.150	36.520	35.030	36.390	36.390	2,966,513
2024-08-28	35.420	36.030	35.100	35.310	35.310	2,195,450
2024-08-27	35.580	36.260	35.260	35.490	35.490	2,012,442
2024-08-26	35.290	35.950	35.220	35.650	35.650	2,047,500
2024-08-23	35.960	36.080	35.030	35.370	35.370	2,532,094
2024-08-22	36.510	36.930	35.760	35.910	35.910	2,036,800
2024-08-21	36.730	37.130	36.510	36.640	36.640	1,956,878
2024-08-20	37.970	38.110	36.660	36.840	36.840	2,554,500
2024-08-19	39.200	39.480	37.450	37.810	37.810	4,143,166
2024-08-16	39.100	39.480	38.270	39.180	39.180	4,045,008
2024-08-15	41.000	41.000	38.900	39.250	39.250	5,795,721
2024-08-14	43.540	43.540	42.100	42.500	42.500	1,582,973
2024-08-13	43.410	43.520	42.640	43.510	43.510	1,552,900
2024-08-12	42.890	44.230	42.580	43.500	43.500	2,015,400
2024-08-09	44.420	44.750	42.700	42.730	42.730	2,451,461
2024-08-08	44.680	45.360	44.150	44.160	44.160	1,872,434
2024-08-07	45.000	45.160	44.200	44.830	44.830	2,663,673
2024-08-06	44.530	45.970	43.930	45.610	45.610	4,168,066
2024-08-05	44.050	45.400	43.550	43.700	43.700	4,397,210
2024-08-02	42.100	45.670	41.680	44.350	44.350	6,553,281
2024-08-01	43.130	43.800	41.590	42.110	42.110	3,343,846
2024-07-31	41.190	44.090	40.610	43.250	43.250	4,325,946
2024-07-30	41.810	42.690	40.900	41.180	41.180	2,828,090

← NewerPage 9 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.