Bio-Thera Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	37.890	38.260	36.360	37.850	37.850	3,700,973
2023-10-31	37.800	39.160	36.800	38.110	38.110	3,520,091
2023-10-30	35.500	39.350	35.280	37.460	37.460	6,153,401
2023-10-27	33.690	35.300	32.810	34.820	34.820	3,612,577
2023-10-26	32.000	34.320	31.520	33.750	33.750	3,497,399
2023-10-25	31.490	32.190	29.800	31.880	31.880	2,516,342
2023-10-24	29.600	31.380	28.750	30.470	30.470	1,996,150
2023-10-23	29.660	30.240	28.990	29.740	29.740	1,121,727
2023-10-20	30.500	31.840	29.900	29.940	29.940	1,540,241
2023-10-19	30.700	30.970	29.930	30.400	30.400	1,349,914
2023-10-18	31.690	31.770	30.530	30.700	30.700	964,861
2023-10-17	31.130	31.530	30.260	31.330	31.330	1,837,416
2023-10-16	32.250	32.500	31.290	31.420	31.420	1,514,703
2023-10-13	31.300	32.550	31.300	32.210	32.210	2,058,107
2023-10-12	32.070	32.070	31.120	31.800	31.800	1,688,492
2023-10-11	31.500	32.070	30.900	31.650	31.650	2,017,659
2023-10-10	31.950	32.550	30.810	31.510	31.510	2,194,159
2023-10-09	32.780	34.310	31.360	31.610	31.610	5,684,419
2023-09-28	31.470	31.850	31.030	31.220	31.220	1,530,110
2023-09-27	31.580	31.850	31.030	31.730	31.730	1,264,385
2023-09-26	31.430	31.500	31.000	31.260	31.260	906,851
2023-09-25	31.550	32.100	31.150	31.350	31.350	1,334,683
2023-09-22	31.240	31.950	30.640	31.230	31.230	1,591,503
2023-09-21	31.750	32.090	31.010	31.400	31.400	1,831,623
2023-09-20	31.590	32.310	31.500	31.830	31.830	1,858,526
2023-09-19	32.490	33.330	31.650	31.750	31.750	2,210,216
2023-09-18	30.800	32.740	30.800	32.600	32.600	5,139,701
2023-09-15	30.000	31.290	29.910	31.080	31.080	2,798,635
2023-09-14	28.680	30.300	28.670	29.820	29.820	2,251,106
2023-09-13	28.640	29.600	28.410	28.680	28.680	931,129
2023-09-12	28.680	28.880	28.310	28.750	28.750	570,850
2023-09-11	27.340	28.990	27.340	28.680	28.680	1,368,320
2023-09-08	27.400	27.520	27.220	27.480	27.480	409,845
2023-09-07	27.450	27.610	27.050	27.420	27.420	601,686
2023-09-06	27.260	27.690	26.800	27.440	27.440	737,260
2023-09-05	27.540	27.610	27.100	27.220	27.220	521,947
2023-09-04	28.290	28.500	27.400	27.480	27.480	845,636
2023-09-01	28.300	28.380	27.720	28.130	28.130	727,995
2023-08-31	28.300	28.390	27.530	27.880	27.880	975,643
2023-08-30	27.810	28.760	27.810	28.310	28.310	782,560
2023-08-29	27.280	28.790	26.870	28.050	28.050	1,749,239
2023-08-28	29.620	29.630	27.550	27.630	27.630	1,349,097
2023-08-25	27.110	28.330	26.700	27.440	27.440	1,965,605
2023-08-24	27.670	27.670	26.480	26.960	26.960	2,020,183
2023-08-23	27.480	27.850	27.220	27.450	27.450	1,866,406
2023-08-22	26.600	27.520	26.280	27.490	27.490	1,586,316
2023-08-21	27.080	27.080	25.770	26.410	26.410	1,953,435
2023-08-18	25.810	27.650	25.810	26.900	26.900	3,300,558
2023-08-17	25.660	25.950	24.770	25.950	25.950	1,104,423
2023-08-16	25.510	26.260	25.300	25.330	25.330	663,642
2023-08-15	25.780	26.380	25.500	25.820	25.820	1,197,174
2023-08-14	26.110	26.320	25.540	25.900	25.900	1,084,260
2023-08-11	26.410	26.880	26.150	26.270	26.270	636,674
2023-08-10	25.800	26.520	25.250	26.410	26.410	1,309,019
2023-08-09	25.960	26.550	25.500	25.690	25.690	1,142,357
2023-08-08	25.900	26.300	25.710	25.970	25.970	1,078,552
2023-08-07	27.590	27.590	25.660	26.000	26.000	1,940,335
2023-08-04	28.390	28.550	27.570	27.610	27.610	655,208
2023-08-03	26.910	28.190	26.520	28.060	28.060	1,633,658
2023-08-02	27.990	28.020	26.630	26.910	26.910	1,819,245

← NewerPage 13 of 21 · 1,212 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.