Bio-Thera Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	21.250	21.490	20.930	20.980	20.980	641,957
2022-11-03	20.540	21.470	20.370	21.250	21.250	839,650
2022-11-02	20.250	21.680	20.180	20.680	20.680	1,035,920
2022-11-01	20.190	20.350	19.610	20.290	20.290	733,125
2022-10-31	19.390	20.180	19.390	19.950	19.950	693,310
2022-10-28	19.670	20.120	19.370	19.440	19.440	556,116
2022-10-27	19.590	20.060	19.200	19.860	19.860	694,953
2022-10-26	18.400	19.770	18.400	19.430	19.430	673,147
2022-10-25	19.060	19.060	18.190	18.320	18.320	427,516
2022-10-24	19.630	19.830	18.890	18.910	18.910	392,942
2022-10-21	19.450	19.600	19.170	19.460	19.460	303,280
2022-10-20	19.650	19.850	19.300	19.300	19.300	359,055
2022-10-19	20.150	20.150	19.450	19.510	19.510	462,056
2022-10-18	19.480	20.480	19.120	20.150	20.150	924,751
2022-10-17	18.990	19.500	18.970	19.300	19.300	438,923
2022-10-14	18.470	19.230	18.340	18.990	18.990	502,819
2022-10-13	17.900	18.470	17.840	18.400	18.400	344,327
2022-10-12	17.320	17.750	17.150	17.750	17.750	179,845
2022-10-11	17.830	17.830	17.090	17.300	17.300	383,917
2022-10-10	18.310	18.320	17.470	17.570	17.570	377,418
2022-09-30	18.400	18.650	18.260	18.300	18.300	330,335
2022-09-29	19.000	19.230	18.130	18.250	18.250	675,015
2022-09-28	18.630	19.390	18.540	18.770	18.770	762,270
2022-09-27	18.170	18.750	18.000	18.650	18.650	405,030
2022-09-26	18.000	18.780	18.000	18.220	18.220	180,494
2022-09-23	18.760	18.800	18.120	18.300	18.300	548,748
2022-09-22	18.480	18.950	18.300	18.630	18.630	402,043
2022-09-21	18.220	18.580	18.200	18.500	18.500	196,064
2022-09-20	18.210	18.530	18.100	18.530	18.530	207,324
2022-09-19	18.750	18.950	18.010	18.360	18.360	300,850
2022-09-16	19.000	19.220	18.810	18.830	18.830	273,756
2022-09-15	19.460	19.890	18.820	18.950	18.950	351,212
2022-09-14	19.210	19.590	19.130	19.470	19.470	135,036
2022-09-13	19.410	19.690	19.270	19.520	19.520	169,523
2022-09-09	19.400	19.530	19.200	19.400	19.400	229,153
2022-09-08	19.450	19.600	19.340	19.410	19.410	223,692
2022-09-07	19.620	19.740	19.300	19.530	19.530	390,229
2022-09-06	19.840	19.980	19.620	19.680	19.680	293,586
2022-09-05	20.200	20.210	19.640	19.850	19.850	494,442
2022-09-02	20.240	20.430	20.100	20.270	20.270	205,195
2022-09-01	20.400	20.460	20.050	20.270	20.270	293,911
2022-08-31	21.060	21.060	20.180	20.200	20.200	512,511
2022-08-30	20.400	21.180	20.390	20.590	20.590	757,386
2022-08-29	20.690	20.750	20.080	20.450	20.450	737,772
2022-08-26	19.630	20.380	19.620	20.090	20.090	963,888
2022-08-25	19.960	19.960	19.350	19.570	19.570	657,898
2022-08-24	20.030	20.280	19.200	19.380	19.380	680,649
2022-08-23	19.680	19.830	19.420	19.450	19.450	463,536
2022-08-22	19.600	20.180	19.280	19.710	19.710	756,631
2022-08-19	20.160	20.720	19.610	19.760	19.760	1,541,133
2022-08-18	19.600	19.830	19.430	19.580	19.580	494,942
2022-08-17	19.630	19.980	19.590	19.660	19.660	448,454
2022-08-16	19.700	19.950	19.550	19.630	19.630	536,913
2022-08-15	19.900	20.170	19.600	19.790	19.790	433,330
2022-08-12	20.230	20.230	19.650	19.930	19.930	335,960
2022-08-11	19.700	20.250	19.700	20.030	20.030	375,376
2022-08-10	19.800	20.140	19.740	19.870	19.870	331,240
2022-08-09	20.240	20.240	19.740	20.100	20.100	720,372
2022-08-08	19.900	20.220	19.880	20.140	20.140	321,231
2022-08-05	19.410	19.950	19.330	19.920	19.920	559,310

← NewerPage 17 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.