Bio-Thera Solutions Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 20.230 | 20.450 | 19.330 | 19.450 | 19.450 | 1,628,772 |
| 2024-07-26 | 19.910 | 20.410 | 19.720 | 19.950 | 19.950 | 1,309,425 |
| 2024-07-25 | 19.700 | 20.620 | 19.400 | 19.940 | 19.940 | 2,055,728 |
| 2024-07-24 | 20.330 | 20.610 | 19.600 | 19.660 | 19.660 | 2,408,137 |
| 2024-07-23 | 21.700 | 21.900 | 20.320 | 20.320 | 20.320 | 2,406,426 |
| 2024-07-22 | 21.390 | 21.900 | 20.970 | 21.700 | 21.700 | 2,277,484 |
| 2024-07-19 | 21.680 | 21.680 | 20.770 | 21.250 | 21.250 | 2,607,291 |
| 2024-07-18 | 22.050 | 22.200 | 21.310 | 21.680 | 21.680 | 3,606,319 |
| 2024-07-17 | 20.600 | 22.280 | 20.600 | 22.140 | 22.140 | 4,002,165 |
| 2024-07-16 | 20.510 | 20.890 | 20.120 | 20.500 | 20.500 | 1,850,368 |
| 2024-07-15 | 21.100 | 21.290 | 20.290 | 20.510 | 20.510 | 1,919,432 |
| 2024-07-12 | 21.160 | 21.730 | 20.890 | 21.290 | 21.290 | 2,261,634 |
| 2024-07-11 | 20.350 | 21.260 | 20.280 | 21.040 | 21.040 | 2,268,442 |
| 2024-07-10 | 20.150 | 20.470 | 19.710 | 20.030 | 20.030 | 1,712,916 |
| 2024-07-09 | 20.120 | 20.280 | 19.530 | 19.840 | 19.840 | 3,203,315 |
| 2024-07-08 | 21.200 | 21.200 | 19.980 | 20.120 | 20.120 | 3,249,216 |
| 2024-07-05 | 20.220 | 20.220 | 20.220 | 20.220 | 20.220 | 0 |
| 2024-07-04 | 21.110 | 21.190 | 20.080 | 20.220 | 20.220 | 1,957,520 |
| 2024-07-03 | 21.000 | 21.460 | 20.740 | 21.110 | 21.110 | 1,556,391 |
| 2024-07-02 | 20.850 | 21.500 | 20.800 | 21.130 | 21.130 | 1,961,025 |
| 2024-07-01 | 21.540 | 21.790 | 20.600 | 21.080 | 21.080 | 2,237,701 |
| 2024-06-28 | 21.500 | 22.070 | 20.940 | 21.120 | 21.120 | 2,192,886 |
| 2024-06-27 | 22.240 | 22.270 | 21.230 | 21.350 | 21.350 | 1,891,176 |
| 2024-06-26 | 21.440 | 22.200 | 21.060 | 22.120 | 22.120 | 2,228,477 |
| 2024-06-25 | 21.690 | 21.840 | 20.890 | 21.170 | 21.170 | 2,086,002 |
| 2024-06-24 | 22.530 | 22.530 | 21.550 | 21.670 | 21.670 | 2,171,081 |
| 2024-06-21 | 22.000 | 22.870 | 21.630 | 22.530 | 22.530 | 3,593,432 |
| 2024-06-20 | 22.650 | 23.250 | 22.090 | 22.130 | 22.130 | 5,818,453 |
| 2024-06-19 | 24.970 | 25.100 | 22.480 | 22.620 | 22.620 | 6,416,777 |
| 2024-06-18 | 25.200 | 25.670 | 24.810 | 24.970 | 24.970 | 1,898,478 |
| 2024-06-17 | 25.170 | 25.280 | 24.700 | 25.170 | 25.170 | 1,116,214 |
| 2024-06-14 | 25.900 | 25.990 | 24.710 | 24.950 | 24.950 | 3,747,398 |
| 2024-06-13 | 25.320 | 26.300 | 25.150 | 25.970 | 25.970 | 2,188,103 |
| 2024-06-12 | 25.800 | 26.150 | 25.130 | 25.220 | 25.220 | 1,939,233 |
| 2024-06-11 | 24.890 | 25.860 | 24.010 | 25.800 | 25.800 | 2,433,188 |
| 2024-06-07 | 24.770 | 25.280 | 24.690 | 24.910 | 24.910 | 1,892,586 |
| 2024-06-06 | 25.960 | 26.240 | 24.200 | 24.370 | 24.370 | 2,960,876 |
| 2024-06-05 | 26.270 | 26.870 | 25.420 | 25.950 | 25.950 | 2,163,584 |
| 2024-06-04 | 26.670 | 26.980 | 26.280 | 26.650 | 26.650 | 1,334,546 |
| 2024-06-03 | 27.410 | 28.500 | 26.500 | 26.790 | 26.790 | 2,357,912 |
| 2024-05-31 | 27.570 | 28.100 | 27.040 | 27.720 | 27.720 | 1,831,632 |
| 2024-05-30 | 26.500 | 27.050 | 26.010 | 26.730 | 26.730 | 1,340,462 |
| 2024-05-29 | 28.100 | 28.470 | 26.000 | 26.590 | 26.590 | 2,735,460 |
| 2024-05-28 | 26.620 | 27.350 | 26.300 | 26.710 | 26.710 | 1,225,513 |
| 2024-05-27 | 26.560 | 26.970 | 25.740 | 26.740 | 26.740 | 2,102,162 |
| 2024-05-24 | 27.510 | 27.510 | 26.280 | 26.910 | 26.910 | 2,263,497 |
| 2024-05-23 | 28.770 | 28.770 | 27.180 | 27.390 | 27.390 | 1,907,410 |
| 2024-05-22 | 29.480 | 29.680 | 28.600 | 28.800 | 28.800 | 1,100,400 |
| 2024-05-21 | 29.890 | 29.890 | 29.100 | 29.130 | 29.130 | 927,377 |
| 2024-05-20 | 30.160 | 30.810 | 29.520 | 29.800 | 29.800 | 1,396,690 |
| 2024-05-17 | 29.480 | 30.150 | 29.330 | 30.120 | 30.120 | 1,374,216 |
| 2024-05-16 | 29.930 | 30.110 | 29.010 | 29.300 | 29.300 | 1,199,676 |
| 2024-05-15 | 30.210 | 30.290 | 29.760 | 29.900 | 29.900 | 955,673 |
| 2024-05-14 | 30.800 | 31.670 | 30.210 | 30.370 | 30.370 | 2,204,387 |
| 2024-05-13 | 32.900 | 32.900 | 30.340 | 30.900 | 30.900 | 4,213,440 |
| 2024-05-10 | 34.750 | 34.980 | 32.500 | 32.900 | 32.900 | 2,947,018 |
| 2024-05-09 | 34.570 | 35.150 | 34.190 | 34.680 | 34.680 | 979,033 |
| 2024-05-08 | 34.430 | 34.940 | 33.710 | 34.030 | 34.030 | 1,295,166 |
| 2024-05-07 | 34.730 | 35.780 | 34.380 | 34.570 | 34.570 | 2,019,810 |
| 2024-05-06 | 33.340 | 34.430 | 33.070 | 34.180 | 34.180 | 1,454,603 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.