Bio-Thera Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	28.800	29.150	27.930	27.990	27.990	1,069,731
2023-07-31	29.600	29.660	28.060	28.570	28.570	1,275,606
2023-07-28	28.270	29.500	28.050	29.410	29.410	1,007,224
2023-07-27	28.820	28.820	28.190	28.270	28.270	720,142
2023-07-26	29.180	29.650	28.940	28.980	28.980	1,199,782
2023-07-25	29.710	30.210	29.120	29.630	29.630	959,317
2023-07-24	29.210	30.530	28.850	29.710	29.710	1,454,712
2023-07-21	28.130	29.020	27.890	28.850	28.850	1,062,695
2023-07-20	28.280	28.510	27.830	27.950	27.950	517,518
2023-07-19	28.590	29.570	28.080	28.200	28.200	1,153,120
2023-07-18	28.590	28.810	28.160	28.390	28.390	744,302
2023-07-17	29.130	29.530	28.500	28.660	28.660	899,507
2023-07-14	29.490	29.820	28.900	29.100	29.100	511,592
2023-07-13	29.500	30.240	29.100	29.300	29.300	1,326,666
2023-07-12	30.060	30.280	29.450	29.590	29.590	1,316,959
2023-07-11	30.240	30.500	29.990	30.270	30.270	1,454,913
2023-07-10	28.800	30.560	28.800	30.230	30.230	2,723,504
2023-07-07	28.300	29.100	28.300	28.820	28.820	1,048,686
2023-07-06	27.790	28.670	27.600	28.540	28.540	1,340,007
2023-07-05	27.940	29.000	27.510	27.990	27.990	2,487,963
2023-07-04	26.510	27.980	26.010	27.740	27.740	2,973,200
2023-07-03	27.110	27.180	26.230	26.690	26.690	920,274
2023-06-30	25.930	27.120	25.930	26.710	26.710	969,996
2023-06-29	26.290	26.380	25.930	26.140	26.140	948,969
2023-06-28	26.030	27.090	25.860	26.290	26.290	1,124,356
2023-06-27	25.920	26.200	25.600	26.010	26.010	767,903
2023-06-26	25.810	26.000	25.000	25.850	25.850	1,281,093
2023-06-21	26.420	26.960	25.900	25.920	25.920	2,686,194
2023-06-20	26.160	26.800	25.800	26.380	26.380	2,138,516
2023-06-19	26.120	26.860	26.100	26.420	26.420	967,216
2023-06-16	26.970	27.300	26.230	26.380	26.380	1,168,055
2023-06-15	26.630	27.100	26.310	26.920	26.920	978,830
2023-06-14	26.370	26.940	26.160	26.650	26.650	987,038
2023-06-13	26.340	26.840	25.740	26.340	26.340	1,377,738
2023-06-12	25.900	26.780	25.660	26.330	26.330	2,581,814
2023-06-09	25.900	26.300	25.520	25.610	25.610	1,534,149
2023-06-08	27.650	27.650	25.600	25.910	25.910	2,667,824
2023-06-07	26.900	27.420	26.760	27.240	27.240	2,007,822
2023-06-06	28.350	28.350	26.800	26.950	26.950	2,286,688
2023-06-05	29.270	29.370	28.230	28.350	28.350	1,760,730
2023-06-02	29.850	29.850	29.020	29.260	29.260	1,149,008
2023-06-01	29.330	30.240	29.150	29.600	29.600	1,619,936
2023-05-31	30.090	30.620	29.280	29.340	29.340	2,652,977
2023-05-30	29.560	30.680	29.000	30.090	30.090	1,903,882
2023-05-29	30.170	30.560	29.450	29.600	29.600	1,515,884
2023-05-26	30.120	30.820	29.680	30.170	30.170	1,593,127
2023-05-25	29.700	30.350	29.000	29.910	29.910	1,913,664
2023-05-24	30.820	31.000	28.820	29.560	29.560	4,653,506
2023-05-23	29.000	32.270	29.000	31.400	31.400	6,010,264
2023-05-22	29.430	29.720	28.470	29.000	29.000	1,787,812
2023-05-19	29.800	29.980	29.170	29.310	29.310	1,369,483
2023-05-18	30.090	30.670	29.720	29.900	29.900	1,387,733
2023-05-17	30.250	30.940	30.100	30.290	30.290	1,918,493
2023-05-16	28.580	31.230	28.530	30.650	30.650	5,998,294
2023-05-15	26.660	28.550	26.390	28.450	28.450	2,889,678
2023-05-12	26.440	27.080	26.140	26.570	26.570	1,055,764
2023-05-11	25.340	27.180	25.150	26.550	26.550	2,788,339
2023-05-10	26.050	26.270	24.620	25.160	25.160	2,826,549
2023-05-09	29.540	29.700	25.930	26.190	26.190	4,382,614
2023-05-08	30.300	30.300	28.720	29.750	29.750	1,754,992

← NewerPage 14 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.