Bio-Thera Solutions Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	26.120	26.120	25.620	25.810	25.810	942,539
2022-02-08	25.500	26.280	25.500	26.120	26.120	1,116,347
2022-02-07	25.800	25.960	25.200	25.740	25.740	1,389,994
2022-01-28	23.890	25.770	23.500	25.170	25.170	2,379,586
2022-01-27	23.110	23.310	22.570	22.600	22.600	717,363
2022-01-26	23.390	23.600	23.020	23.290	23.290	456,237
2022-01-25	24.300	24.490	23.160	23.390	23.390	778,269
2022-01-24	24.550	25.200	24.210	24.300	24.300	865,669
2022-01-21	24.970	25.200	24.500	24.830	24.830	922,360
2022-01-20	25.500	25.710	24.760	25.140	25.140	699,199
2022-01-19	25.830	25.990	25.330	25.430	25.430	567,280
2022-01-18	26.520	26.550	25.690	25.830	25.830	1,003,652
2022-01-17	26.900	26.920	26.250	26.650	26.650	773,363
2022-01-14	25.610	26.900	25.510	26.680	26.680	1,590,483
2022-01-13	26.270	26.400	25.680	25.800	25.800	749,521
2022-01-12	25.730	26.330	25.650	26.250	26.250	909,838
2022-01-11	25.500	25.960	25.320	25.730	25.730	920,962
2022-01-10	25.110	25.700	24.900	25.490	25.490	691,962
2022-01-07	25.400	25.560	25.060	25.150	25.150	555,378
2022-01-06	25.080	25.430	24.860	25.260	25.260	571,972
2022-01-05	25.880	26.030	24.910	25.260	25.260	888,341
2022-01-04	26.050	26.130	25.700	25.960	25.960	914,407
2021-12-31	25.500	26.170	25.500	25.830	25.830	1,342,179
2021-12-30	24.990	25.290	24.910	24.990	24.990	700,568
2021-12-29	24.820	25.350	24.570	24.920	24.920	909,316
2021-12-28	24.600	24.910	24.440	24.700	24.700	1,127,113
2021-12-27	24.560	25.060	24.500	24.640	24.640	946,707
2021-12-24	25.490	25.490	24.680	24.700	24.700	1,031,173
2021-12-23	25.940	25.950	25.250	25.370	25.370	575,023
2021-12-22	25.480	26.100	25.300	25.790	25.790	552,754
2021-12-21	25.490	25.580	25.160	25.480	25.480	488,169
2021-12-20	25.870	26.000	25.250	25.330	25.330	556,377
2021-12-17	26.240	26.250	25.740	25.780	25.780	600,458
2021-12-16	26.360	26.380	26.020	26.220	26.220	391,283
2021-12-15	26.950	27.260	26.120	26.150	26.150	870,375
2021-12-14	26.660	26.980	26.620	26.910	26.910	557,311
2021-12-13	26.690	26.750	26.330	26.650	26.650	441,061
2021-12-10	26.370	26.570	26.120	26.430	26.430	474,923
2021-12-09	25.990	26.460	25.310	26.330	26.330	472,058
2021-12-08	25.780	26.000	25.480	25.870	25.870	345,118
2021-12-07	26.100	26.130	25.400	25.680	25.680	622,991
2021-12-06	26.990	27.000	25.770	25.900	25.900	858,177
2021-12-03	27.140	27.460	26.880	26.910	26.910	594,203
2021-12-02	27.130	27.690	26.830	26.880	26.880	791,295
2021-12-01	27.200	27.860	27.200	27.390	27.390	580,748
2021-11-30	27.940	28.020	27.270	27.500	27.500	715,733
2021-11-29	28.340	28.590	27.480	27.730	27.730	997,006
2021-11-26	29.030	29.030	27.880	28.160	28.160	884,042
2021-11-25	28.470	29.190	28.150	28.870	28.870	1,067,508
2021-11-24	28.390	28.670	27.930	28.200	28.200	628,597
2021-11-23	28.700	28.990	28.020	28.210	28.210	1,102,280
2021-11-22	28.260	28.960	27.940	28.600	28.600	1,855,389
2021-11-19	27.000	27.960	27.000	27.850	27.850	1,048,410
2021-11-18	27.360	27.660	26.900	26.960	26.960	962,705
2021-11-17	26.880	27.960	26.540	27.300	27.300	1,298,082
2021-11-16	26.750	26.980	26.480	26.530	26.530	730,322
2021-11-15	26.490	27.050	26.370	26.700	26.700	932,005
2021-11-12	26.580	26.580	26.120	26.280	26.280	687,326
2021-11-11	26.700	26.730	26.200	26.220	26.220	985,068
2021-11-10	26.180	26.850	26.000	26.650	26.650	1,264,453

← NewerPage 20 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.