Bio-Thera Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	18.950	19.500	18.950	19.350	19.350	308,394
2022-08-03	18.820	19.500	18.820	18.940	18.940	385,576
2022-08-02	19.890	19.890	18.720	18.960	18.960	731,048
2022-08-01	20.240	20.360	19.620	19.890	19.890	485,952
2022-07-29	21.050	21.050	20.330	20.330	20.330	387,793
2022-07-28	20.920	21.100	20.850	20.900	20.900	238,554
2022-07-27	20.810	20.970	20.660	20.860	20.860	195,049
2022-07-26	20.950	20.950	20.510	20.810	20.810	251,481
2022-07-25	20.980	21.150	20.680	20.840	20.840	166,081
2022-07-22	21.630	21.630	20.700	20.930	20.930	484,300
2022-07-21	21.460	21.930	21.400	21.480	21.480	335,198
2022-07-20	21.400	21.660	21.400	21.450	21.450	203,551
2022-07-19	21.500	21.590	21.270	21.480	21.480	176,454
2022-07-18	21.650	21.650	21.070	21.410	21.410	398,785
2022-07-15	21.500	21.790	21.200	21.400	21.400	363,787
2022-07-14	21.100	21.880	21.050	21.620	21.620	414,453
2022-07-13	21.500	21.890	21.060	21.280	21.280	651,321
2022-07-12	22.360	22.750	21.600	21.650	21.650	1,010,686
2022-07-11	22.270	23.210	22.270	22.730	22.730	809,641
2022-07-08	21.950	22.680	21.910	22.470	22.470	535,542
2022-07-07	22.840	22.840	21.980	22.050	22.050	754,585
2022-07-06	21.800	23.120	21.800	22.520	22.520	997,057
2022-07-05	22.130	22.500	21.720	21.860	21.860	494,226
2022-07-04	21.550	22.500	21.420	22.250	22.250	786,492
2022-07-01	21.820	21.860	21.400	21.550	21.550	492,250
2022-06-30	22.460	22.460	21.850	21.860	21.860	549,036
2022-06-29	21.800	22.760	21.800	21.900	21.900	687,447
2022-06-28	21.680	22.270	21.370	22.020	22.020	584,221
2022-06-27	21.880	22.230	21.560	21.650	21.650	544,728
2022-06-24	21.650	22.110	21.450	21.830	21.830	486,810
2022-06-23	21.500	21.620	21.160	21.580	21.580	354,003
2022-06-22	21.840	21.960	21.360	21.360	21.360	339,754
2022-06-21	22.350	22.350	21.610	21.740	21.740	513,200
2022-06-20	22.300	22.390	21.820	22.260	22.260	557,845
2022-06-17	21.930	22.240	21.550	21.800	21.800	707,510
2022-06-16	22.070	22.450	21.750	21.930	21.930	569,218
2022-06-15	21.920	22.500	21.720	21.820	21.820	790,450
2022-06-14	22.140	22.440	21.140	21.800	21.800	1,474,694
2022-06-13	22.200	23.870	22.200	22.470	22.470	3,217,634
2022-06-10	20.210	20.490	20.130	20.340	20.340	680,990
2022-06-09	21.110	21.180	20.030	20.230	20.230	1,140,879
2022-06-08	21.380	21.890	20.950	21.180	21.180	733,034
2022-06-07	21.550	22.070	21.090	21.600	21.600	1,101,678
2022-06-06	20.000	21.800	20.000	21.570	21.570	1,663,310
2022-06-02	19.440	20.270	19.250	20.110	20.110	1,080,668
2022-06-01	18.960	20.090	18.950	19.420	19.420	1,050,949
2022-05-31	18.480	19.150	18.220	18.990	18.990	622,336
2022-05-30	18.390	18.500	18.020	18.440	18.440	384,572
2022-05-27	18.220	18.400	18.080	18.160	18.160	390,141
2022-05-26	18.380	18.380	18.020	18.160	18.160	368,827
2022-05-25	18.580	18.580	18.180	18.390	18.390	332,923
2022-05-24	19.220	19.410	18.200	18.420	18.420	641,889
2022-05-23	18.760	19.250	18.760	19.220	19.220	359,575
2022-05-20	18.620	19.030	18.620	18.790	18.790	360,827
2022-05-19	18.590	18.700	18.300	18.600	18.600	384,573
2022-05-18	18.610	18.850	18.560	18.610	18.610	267,643
2022-05-17	19.190	19.190	18.520	18.700	18.700	481,779
2022-05-16	19.480	19.510	19.030	19.180	19.180	391,149
2022-05-13	19.470	19.610	19.010	19.240	19.240	477,026
2022-05-12	19.300	19.450	18.920	19.190	19.190	617,015

← NewerPage 18 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.