Bio-Thera Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	19.030	19.610	18.920	19.090	19.090	725,977
2022-05-10	18.310	18.940	18.310	18.930	18.930	661,789
2022-05-09	18.380	18.940	18.330	18.850	18.850	520,241
2022-05-06	19.010	19.060	18.360	18.620	18.620	807,195
2022-05-05	19.960	19.960	19.000	19.240	19.240	788,298
2022-04-29	17.100	20.350	17.100	19.960	19.960	1,981,017
2022-04-28	19.380	22.030	19.300	21.380	21.380	1,270,930
2022-04-27	19.340	19.570	18.360	19.570	19.570	872,625
2022-04-26	20.010	20.180	19.320	19.350	19.350	508,135
2022-04-25	20.490	20.860	19.900	19.900	19.900	728,239
2022-04-22	20.620	21.000	20.200	20.880	20.880	330,589
2022-04-21	21.280	21.350	20.750	20.750	20.750	450,518
2022-04-20	21.130	21.470	21.130	21.290	21.290	276,409
2022-04-19	21.400	21.530	21.020	21.120	21.120	242,673
2022-04-18	21.210	21.430	20.580	21.420	21.420	473,025
2022-04-15	21.270	21.270	20.870	20.950	20.950	467,080
2022-04-14	21.490	21.490	21.090	21.270	21.270	345,499
2022-04-13	21.560	21.560	21.000	21.260	21.260	547,360
2022-04-12	21.160	21.520	21.000	21.520	21.520	469,423
2022-04-11	21.400	21.480	20.910	21.090	21.090	551,155
2022-04-08	22.440	22.440	21.370	21.570	21.570	827,497
2022-04-07	22.770	22.770	22.120	22.220	22.220	494,027
2022-04-06	23.030	23.240	22.500	22.610	22.610	759,421
2022-04-01	23.450	23.450	22.880	22.950	22.950	712,231
2022-03-31	23.310	23.950	23.050	23.450	23.450	690,567
2022-03-30	23.290	23.350	22.810	23.310	23.310	439,926
2022-03-29	23.110	23.430	22.730	22.830	22.830	469,037
2022-03-28	23.560	23.630	23.020	23.250	23.250	645,244
2022-03-25	23.800	23.960	23.460	23.640	23.640	484,173
2022-03-24	23.800	23.890	23.330	23.640	23.640	717,342
2022-03-23	24.280	24.520	23.810	23.910	23.910	650,500
2022-03-22	24.890	24.890	24.150	24.260	24.260	941,599
2022-03-21	24.210	24.900	23.930	24.720	24.720	1,425,091
2022-03-18	23.100	23.930	22.800	23.710	23.710	906,813
2022-03-17	23.430	23.430	22.280	23.080	23.080	814,434
2022-03-16	22.320	22.840	21.250	22.310	22.310	1,190,870
2022-03-15	23.320	23.320	22.130	22.200	22.200	1,052,161
2022-03-14	23.580	24.280	23.220	23.320	23.320	677,688
2022-03-11	23.060	23.990	22.700	23.930	23.930	882,609
2022-03-10	23.300	23.740	22.950	23.160	23.160	601,914
2022-03-09	23.400	23.440	22.110	22.820	22.820	958,620
2022-03-08	24.040	24.430	23.100	23.360	23.360	923,727
2022-03-07	24.440	24.550	23.830	24.040	24.040	703,041
2022-03-04	24.520	24.990	24.310	24.440	24.440	764,647
2022-03-03	24.540	24.930	24.310	24.650	24.650	716,713
2022-03-02	24.320	24.700	24.170	24.520	24.520	691,513
2022-03-01	24.020	24.640	24.010	24.540	24.540	798,813
2022-02-28	25.000	25.500	23.950	24.200	24.200	1,626,266
2022-02-25	23.840	24.270	23.660	23.940	23.940	786,066
2022-02-24	24.620	24.780	23.300	23.590	23.590	1,297,132
2022-02-23	24.660	24.730	24.460	24.620	24.620	726,846
2022-02-22	25.200	25.390	24.360	24.460	24.460	846,648
2022-02-21	25.550	25.770	25.330	25.360	25.360	537,970
2022-02-18	25.450	25.780	25.120	25.550	25.550	447,773
2022-02-17	25.330	25.520	25.260	25.480	25.480	434,466
2022-02-16	24.960	25.560	24.810	25.420	25.420	581,726
2022-02-15	24.650	25.180	24.500	24.810	24.810	504,644
2022-02-14	25.010	25.280	24.640	24.680	24.680	525,833
2022-02-11	25.500	25.500	24.730	24.930	24.930	733,003
2022-02-10	25.530	25.800	25.340	25.400	25.400	606,809

← NewerPage 19 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.