Bio-Thera Solutions Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 32.440 | 33.590 | 31.600 | 33.120 | 33.120 | 1,865,385 |
| 2024-04-29 | 32.200 | 33.490 | 32.050 | 33.290 | 33.290 | 1,542,664 |
| 2024-04-26 | 31.240 | 32.400 | 31.100 | 32.050 | 32.050 | 1,265,933 |
| 2024-04-25 | 30.810 | 32.170 | 30.010 | 31.430 | 31.430 | 2,440,773 |
| 2024-04-24 | 29.630 | 30.230 | 29.250 | 30.210 | 30.210 | 2,109,205 |
| 2024-04-23 | 28.990 | 30.200 | 28.390 | 29.680 | 29.680 | 2,158,691 |
| 2024-04-22 | 27.950 | 29.650 | 27.830 | 29.000 | 29.000 | 2,479,885 |
| 2024-04-19 | 28.640 | 28.900 | 28.020 | 28.390 | 28.390 | 1,577,438 |
| 2024-04-18 | 29.400 | 29.660 | 28.380 | 28.980 | 28.980 | 2,656,477 |
| 2024-04-17 | 28.710 | 30.200 | 28.460 | 29.510 | 29.510 | 3,342,787 |
| 2024-04-16 | 30.580 | 30.580 | 28.380 | 28.420 | 28.420 | 2,385,464 |
| 2024-04-15 | 31.750 | 32.210 | 29.760 | 30.500 | 30.500 | 3,903,329 |
| 2024-04-12 | 32.800 | 33.130 | 31.960 | 32.210 | 32.210 | 1,577,323 |
| 2024-04-11 | 33.000 | 33.630 | 32.750 | 32.890 | 32.890 | 1,191,316 |
| 2024-04-10 | 34.300 | 34.300 | 33.140 | 33.350 | 33.350 | 1,496,065 |
| 2024-04-09 | 33.960 | 34.470 | 33.100 | 34.390 | 34.390 | 1,472,161 |
| 2024-04-08 | 35.800 | 36.470 | 33.960 | 34.030 | 34.030 | 1,758,542 |
| 2024-04-03 | 34.980 | 35.890 | 34.690 | 35.030 | 35.030 | 1,498,662 |
| 2024-04-02 | 35.900 | 36.240 | 34.800 | 35.080 | 35.080 | 1,186,487 |
| 2024-04-01 | 36.300 | 36.390 | 35.440 | 35.770 | 35.770 | 858,513 |
| 2024-03-29 | 37.680 | 37.680 | 35.800 | 35.800 | 35.800 | 603,393 |
| 2024-03-28 | 36.530 | 37.700 | 36.250 | 37.000 | 37.000 | 815,767 |
| 2024-03-27 | 36.880 | 37.380 | 36.410 | 36.500 | 36.500 | 1,070,375 |
| 2024-03-26 | 36.580 | 37.620 | 36.110 | 36.900 | 36.900 | 1,135,871 |
| 2024-03-25 | 36.440 | 38.060 | 36.320 | 36.600 | 36.600 | 1,262,647 |
| 2024-03-22 | 38.450 | 38.450 | 36.010 | 36.850 | 36.850 | 1,916,893 |
| 2024-03-21 | 39.350 | 39.990 | 37.900 | 38.240 | 38.240 | 1,655,463 |
| 2024-03-20 | 39.490 | 39.570 | 38.660 | 39.290 | 39.290 | 1,021,768 |
| 2024-03-19 | 40.060 | 40.070 | 38.800 | 39.490 | 39.490 | 1,874,018 |
| 2024-03-18 | 40.180 | 40.690 | 39.500 | 39.850 | 39.850 | 2,055,903 |
| 2024-03-15 | 39.390 | 41.500 | 39.200 | 40.990 | 40.990 | 3,752,873 |
| 2024-03-14 | 39.700 | 41.370 | 38.100 | 39.550 | 39.550 | 5,223,083 |
| 2024-03-13 | 36.000 | 37.000 | 35.000 | 36.660 | 36.660 | 1,953,375 |
| 2024-03-12 | 36.160 | 36.690 | 35.420 | 35.520 | 35.520 | 1,495,421 |
| 2024-03-11 | 34.970 | 37.290 | 34.170 | 36.360 | 36.360 | 4,094,770 |
| 2024-03-08 | 37.090 | 37.430 | 34.590 | 34.920 | 34.920 | 6,188,064 |
| 2024-03-07 | 38.660 | 39.050 | 36.620 | 37.520 | 37.520 | 3,181,206 |
| 2024-03-06 | 38.450 | 39.260 | 37.770 | 39.100 | 39.100 | 1,579,752 |
| 2024-03-05 | 37.930 | 38.900 | 37.030 | 38.610 | 38.610 | 1,691,069 |
| 2024-03-04 | 35.840 | 38.660 | 35.840 | 38.350 | 38.350 | 2,074,658 |
| 2024-03-01 | 36.460 | 36.600 | 35.500 | 36.250 | 36.250 | 1,414,014 |
| 2024-02-29 | 35.500 | 36.970 | 34.890 | 36.490 | 36.490 | 2,329,268 |
| 2024-02-28 | 39.460 | 39.790 | 35.750 | 35.900 | 35.900 | 2,671,592 |
| 2024-02-27 | 38.690 | 38.690 | 37.160 | 38.340 | 38.340 | 1,895,770 |
| 2024-02-26 | 34.600 | 38.950 | 34.570 | 37.930 | 37.930 | 3,522,638 |
| 2024-02-23 | 33.470 | 34.990 | 33.470 | 34.420 | 34.420 | 1,416,152 |
| 2024-02-22 | 32.890 | 34.140 | 32.890 | 33.310 | 33.310 | 1,506,910 |
| 2024-02-21 | 31.750 | 34.750 | 31.750 | 33.200 | 33.200 | 1,909,446 |
| 2024-02-20 | 32.680 | 32.970 | 31.770 | 32.310 | 32.310 | 1,779,567 |
| 2024-02-19 | 32.020 | 33.500 | 31.490 | 32.790 | 32.790 | 2,161,416 |
| 2024-02-08 | 28.790 | 33.240 | 28.130 | 31.400 | 31.400 | 4,016,515 |
| 2024-02-07 | 28.850 | 31.310 | 28.440 | 29.330 | 29.330 | 5,104,963 |
| 2024-02-06 | 25.800 | 29.800 | 24.190 | 28.560 | 28.560 | 4,799,631 |
| 2024-02-05 | 29.520 | 29.520 | 24.030 | 25.810 | 25.810 | 4,978,076 |
| 2024-02-02 | 32.000 | 32.260 | 28.000 | 29.530 | 29.530 | 3,963,900 |
| 2024-02-01 | 31.990 | 32.700 | 31.010 | 31.720 | 31.720 | 2,121,881 |
| 2024-01-31 | 33.680 | 34.000 | 31.910 | 32.190 | 32.190 | 1,376,070 |
| 2024-01-30 | 34.490 | 34.490 | 32.900 | 33.130 | 33.130 | 1,475,880 |
| 2024-01-29 | 35.080 | 36.100 | 34.100 | 34.200 | 34.200 | 1,820,530 |
| 2024-01-26 | 36.860 | 37.500 | 33.890 | 34.800 | 34.800 | 3,156,254 |
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.