Bio-Thera Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	27.990	28.220	27.100	27.370	27.370	1,310,461
2023-02-03	27.770	28.580	27.600	27.980	27.980	1,238,473
2023-02-02	27.190	28.260	27.070	27.710	27.710	1,644,605
2023-02-01	27.120	27.850	26.580	27.320	27.320	1,674,798
2023-01-31	27.930	27.930	26.680	26.910	26.910	980,275
2023-01-30	28.190	28.930	27.650	27.780	27.780	1,331,040
2023-01-20	26.950	28.280	26.950	27.890	27.890	1,362,143
2023-01-19	27.290	27.650	26.990	27.220	27.220	1,224,821
2023-01-18	28.880	28.880	27.000	27.110	27.110	2,013,541
2023-01-17	29.500	30.000	28.350	28.390	28.390	2,015,964
2023-01-16	29.390	30.080	28.410	28.460	28.460	2,375,663
2023-01-13	29.170	29.470	28.470	29.280	29.280	2,137,563
2023-01-12	29.370	29.370	28.420	28.660	28.660	1,969,771
2023-01-11	28.050	29.650	28.050	28.660	28.660	2,979,589
2023-01-10	27.080	29.000	26.870	28.040	28.040	3,664,888
2023-01-09	24.620	27.880	24.620	26.980	26.980	3,677,132
2023-01-06	24.500	24.810	24.190	24.620	24.620	1,332,446
2023-01-05	22.640	24.910	22.460	24.480	24.480	2,211,183
2023-01-04	22.180	22.730	22.140	22.640	22.640	611,450
2023-01-03	21.780	22.480	21.780	22.270	22.270	379,763
2022-12-30	21.700	22.040	21.360	21.780	21.780	384,819
2022-12-29	21.060	21.900	21.060	21.540	21.540	411,899
2022-12-28	21.470	21.570	21.160	21.220	21.220	203,433
2022-12-27	21.730	21.750	21.010	21.360	21.360	393,841
2022-12-26	21.610	22.090	21.580	21.680	21.680	299,992
2022-12-23	21.620	22.180	21.570	21.780	21.780	246,467
2022-12-22	22.070	22.330	21.680	21.810	21.810	436,469
2022-12-21	21.850	22.320	21.560	21.970	21.970	473,397
2022-12-20	22.020	22.060	21.520	21.950	21.950	425,118
2022-12-19	23.560	23.600	21.670	21.980	21.980	1,138,074
2022-12-16	22.910	23.540	22.680	23.330	23.330	851,199
2022-12-15	23.260	23.550	22.930	22.960	22.960	675,373
2022-12-14	22.990	23.670	22.790	23.490	23.490	881,900
2022-12-13	23.360	23.700	22.700	22.940	22.940	575,484
2022-12-12	23.030	23.840	23.030	23.400	23.400	554,588
2022-12-09	23.090	23.620	22.840	23.060	23.060	725,855
2022-12-08	23.260	23.420	22.870	23.060	23.060	407,033
2022-12-07	22.590	23.310	22.590	23.260	23.260	408,246
2022-12-06	23.330	23.620	22.680	22.770	22.770	783,373
2022-12-05	22.990	23.450	22.670	23.440	23.440	1,102,581
2022-12-02	22.320	23.050	22.320	22.780	22.780	804,735
2022-12-01	22.560	22.900	22.290	22.360	22.360	741,389
2022-11-30	22.990	23.200	22.360	22.500	22.500	1,063,166
2022-11-29	23.360	23.850	22.690	23.110	23.110	1,021,646
2022-11-28	23.210	23.480	22.760	22.870	22.870	662,310
2022-11-25	23.020	23.880	23.020	23.300	23.300	621,470
2022-11-24	23.280	23.730	23.070	23.480	23.480	460,314
2022-11-23	23.530	23.900	23.030	23.390	23.390	614,514
2022-11-22	24.540	24.670	23.540	23.600	23.600	1,170,285
2022-11-21	25.000	25.010	24.070	24.500	24.500	826,276
2022-11-18	24.600	25.090	24.310	24.730	24.730	1,082,493
2022-11-17	24.070	24.940	23.800	24.650	24.650	1,279,884
2022-11-16	24.200	24.750	23.840	24.070	24.070	1,144,421
2022-11-15	23.990	24.260	23.400	24.170	24.170	1,331,446
2022-11-14	23.100	24.300	22.620	24.030	24.030	2,400,538
2022-11-11	24.260	24.860	22.590	23.080	23.080	2,821,119
2022-11-10	25.140	25.390	23.780	23.780	23.780	2,357,583
2022-11-09	24.500	25.860	24.400	24.840	24.840	3,081,342
2022-11-08	25.000	25.000	23.800	24.540	24.540	4,641,952
2022-11-07	20.930	25.180	20.930	25.180	25.180	4,460,215

← NewerPage 16 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.