Bio-Thera Solutions Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	35.580	37.700	35.240	37.340	37.340	1,960,900
2024-01-24	36.450	36.500	35.110	35.950	35.950	1,358,232
2024-01-23	34.440	36.570	34.440	35.910	35.910	2,197,090
2024-01-22	37.170	37.170	34.100	34.500	34.500	1,685,872
2024-01-19	37.320	37.670	36.560	36.640	36.640	830,991
2024-01-18	37.200	37.200	35.340	36.850	36.850	1,617,315
2024-01-17	37.450	38.390	36.550	36.700	36.700	1,356,007
2024-01-16	38.090	38.950	37.010	37.720	37.720	1,608,378
2024-01-15	37.610	38.620	37.280	37.700	37.700	955,829
2024-01-12	38.690	39.380	38.010	38.030	38.030	835,096
2024-01-11	38.580	39.090	37.510	38.820	38.820	1,040,966
2024-01-10	38.430	38.770	37.900	37.970	37.970	913,480
2024-01-09	38.050	39.280	37.270	38.610	38.610	1,564,632
2024-01-08	38.090	39.280	37.410	37.780	37.780	1,268,532
2024-01-05	39.850	39.850	38.100	38.400	38.400	1,671,759
2024-01-04	40.680	40.680	39.120	39.900	39.900	897,589
2024-01-03	40.900	41.430	39.560	39.970	39.970	1,508,734
2024-01-02	41.920	41.920	39.600	41.140	41.140	1,837,980
2023-12-29	39.400	41.540	39.400	41.240	41.240	2,442,902
2023-12-28	41.040	41.120	39.000	39.380	39.380	2,775,661
2023-12-27	40.810	41.680	40.010	41.040	41.040	1,604,138
2023-12-26	40.880	42.300	40.230	40.800	40.800	2,386,527
2023-12-25	39.740	40.960	39.520	40.400	40.400	1,298,601
2023-12-22	40.900	41.320	39.490	39.740	39.740	2,035,988
2023-12-21	40.950	41.380	40.300	40.900	40.900	1,445,726
2023-12-20	42.220	42.220	41.140	41.180	41.180	1,018,111
2023-12-19	42.020	42.260	41.080	41.780	41.780	1,510,824
2023-12-18	42.550	42.580	41.760	42.020	42.020	1,217,755
2023-12-15	43.440	43.480	41.800	42.200	42.200	1,388,112
2023-12-14	43.290	43.700	42.280	43.140	43.140	1,739,729
2023-12-13	44.340	44.340	42.620	43.140	43.140	2,520,875
2023-12-12	43.870	46.080	43.120	44.990	44.990	5,968,244
2023-12-11	44.020	44.950	41.880	42.880	42.880	4,716,096
2023-12-08	42.880	44.900	42.700	44.420	44.420	5,722,761
2023-12-07	44.980	47.460	41.690	42.600	42.600	6,357,524
2023-12-06	43.970	45.460	42.900	44.920	44.920	3,015,522
2023-12-05	43.000	44.880	42.690	44.300	44.300	2,730,241
2023-12-04	43.300	43.970	40.970	43.220	43.220	3,148,118
2023-12-01	42.140	44.090	42.140	43.690	43.690	3,776,557
2023-11-30	41.300	41.750	40.060	41.430	41.430	2,472,008
2023-11-29	40.340	42.030	40.300	41.380	41.380	2,615,170
2023-11-28	41.010	42.160	40.130	40.420	40.420	2,572,786
2023-11-27	39.980	41.970	39.630	41.300	41.300	2,662,008
2023-11-24	39.630	40.860	39.300	40.100	40.100	2,092,366
2023-11-23	38.700	40.060	38.520	39.790	39.790	1,498,283
2023-11-22	38.100	39.600	38.100	38.910	38.910	2,685,092
2023-11-21	38.600	38.940	37.880	38.410	38.410	1,480,436
2023-11-20	38.100	38.840	37.800	38.150	38.150	1,946,427
2023-11-17	36.210	38.320	36.210	38.150	38.150	2,472,564
2023-11-16	36.660	37.130	36.340	36.420	36.420	1,142,219
2023-11-15	37.320	38.180	36.100	36.930	36.930	1,919,088
2023-11-14	36.700	36.960	35.930	36.690	36.690	1,371,618
2023-11-13	36.540	37.350	35.710	36.210	36.210	1,982,260
2023-11-10	36.700	37.150	35.820	36.830	36.830	1,988,140
2023-11-09	37.730	39.200	36.710	37.150	37.150	3,470,061
2023-11-08	36.880	37.520	36.370	36.630	36.630	2,532,882
2023-11-07	37.490	37.650	36.420	36.660	36.660	3,215,217
2023-11-06	37.770	38.500	37.210	37.890	37.890	2,633,703
2023-11-03	37.650	38.280	36.590	36.720	36.720	1,811,088
2023-11-02	38.120	38.720	37.680	37.750	37.750	1,666,891

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.