Bio-Thera Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	30.950	31.020	29.850	30.030	30.030	2,444,571
2023-05-04	30.000	31.600	30.000	31.200	31.200	4,226,866
2023-04-28	26.010	29.830	26.010	29.110	29.110	3,903,014
2023-04-27	27.850	28.000	25.420	26.160	26.160	2,904,495
2023-04-26	27.780	28.640	27.620	27.850	27.850	1,221,080
2023-04-25	28.330	28.530	27.320	27.810	27.810	1,059,277
2023-04-24	28.440	28.990	28.010	28.380	28.380	1,504,506
2023-04-21	29.220	29.220	28.270	28.420	28.420	1,278,092
2023-04-20	29.510	29.770	28.800	29.070	29.070	1,145,400
2023-04-19	30.100	30.600	29.500	29.610	29.610	1,291,965
2023-04-18	30.720	30.800	29.910	30.400	30.400	1,459,728
2023-04-17	31.020	31.880	29.910	30.310	30.310	2,501,061
2023-04-14	29.290	31.420	29.290	31.170	31.170	5,940,581
2023-04-13	27.720	29.490	27.530	29.150	29.150	3,514,747
2023-04-12	27.600	28.330	27.470	27.720	27.720	1,388,968
2023-04-11	27.610	28.110	27.050	27.460	27.460	1,167,281
2023-04-10	26.800	28.250	26.800	27.450	27.450	2,521,811
2023-04-07	25.000	27.080	24.950	26.590	26.590	2,081,712
2023-04-06	24.710	25.300	24.690	25.000	25.000	833,086
2023-04-04	24.700	24.770	24.280	24.710	24.710	844,174
2023-04-03	25.000	25.250	24.400	24.650	24.650	726,161
2023-03-31	25.050	25.180	24.720	24.910	24.910	562,630
2023-03-30	24.950	25.180	24.660	24.910	24.910	523,762
2023-03-29	25.500	25.500	24.840	24.940	24.940	699,343
2023-03-28	25.850	25.860	25.260	25.290	25.290	476,221
2023-03-27	25.680	26.410	25.680	25.840	25.840	809,160
2023-03-24	25.800	26.180	25.580	25.940	25.940	768,851
2023-03-23	25.800	26.280	25.330	25.580	25.580	1,179,073
2023-03-22	24.680	26.260	24.680	26.100	26.100	1,446,605
2023-03-21	24.540	25.200	24.430	25.160	25.160	973,159
2023-03-20	24.770	24.880	24.020	24.550	24.550	1,463,149
2023-03-17	25.500	26.260	24.540	24.800	24.800	1,877,147
2023-03-16	24.840	25.330	24.720	25.220	25.220	700,746
2023-03-15	24.840	25.720	24.810	24.900	24.900	779,571
2023-03-14	24.400	25.620	24.400	24.810	24.810	847,551
2023-03-13	25.200	25.200	24.310	24.600	24.600	1,052,036
2023-03-10	25.070	25.280	24.780	24.990	24.990	704,257
2023-03-09	25.100	25.550	25.090	25.280	25.280	607,074
2023-03-08	24.910	25.120	24.800	25.010	25.010	514,684
2023-03-07	25.180	25.650	24.910	25.000	25.000	803,014
2023-03-06	25.540	25.910	25.000	25.340	25.340	1,028,496
2023-03-03	25.530	25.950	25.360	25.500	25.500	750,591
2023-03-02	26.210	26.380	25.250	25.480	25.480	1,538,263
2023-03-01	26.280	26.740	26.130	26.240	26.240	833,506
2023-02-28	26.630	26.850	26.230	26.460	26.460	541,507
2023-02-27	27.020	27.020	26.230	26.630	26.630	747,313
2023-02-24	27.000	27.190	26.670	26.670	26.670	627,082
2023-02-23	27.180	27.960	26.850	27.030	27.030	1,048,988
2023-02-22	26.140	28.250	26.120	27.400	27.400	2,187,475
2023-02-21	26.390	26.700	25.910	26.160	26.160	724,965
2023-02-20	26.350	26.480	25.600	26.300	26.300	870,149
2023-02-17	25.850	26.270	25.630	25.940	25.940	748,309
2023-02-16	26.380	26.640	25.400	25.770	25.770	1,186,188
2023-02-15	26.230	26.690	26.060	26.100	26.100	588,659
2023-02-14	26.480	26.800	26.130	26.490	26.490	813,814
2023-02-13	26.920	27.070	26.000	26.330	26.330	1,132,616
2023-02-10	26.950	27.140	26.380	26.590	26.590	810,862
2023-02-09	27.010	27.440	26.660	27.050	27.050	602,063
2023-02-08	26.880	27.560	26.880	27.010	27.010	587,792
2023-02-07	27.550	27.550	26.840	27.050	27.050	864,694

← NewerPage 15 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.