Bio-Thera Solutions Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 18.490 | 18.540 | 17.960 | 18.240 | 18.240 | 1,430,742 |
| 2025-01-21 | 18.850 | 18.940 | 18.400 | 18.570 | 18.570 | 1,013,984 |
| 2025-01-20 | 18.780 | 19.180 | 18.710 | 18.760 | 18.760 | 1,497,344 |
| 2025-01-17 | 18.780 | 18.970 | 18.550 | 18.800 | 18.800 | 1,040,280 |
| 2025-01-16 | 18.850 | 19.150 | 18.640 | 18.780 | 18.780 | 1,261,726 |
| 2025-01-15 | 18.880 | 18.970 | 18.650 | 18.790 | 18.790 | 1,061,327 |
| 2025-01-14 | 18.560 | 19.090 | 18.450 | 18.990 | 18.990 | 1,841,978 |
| 2025-01-13 | 17.760 | 18.600 | 17.700 | 18.560 | 18.560 | 1,754,691 |
| 2025-01-10 | 18.270 | 18.470 | 17.820 | 17.860 | 17.860 | 1,568,731 |
| 2025-01-09 | 18.400 | 18.680 | 18.230 | 18.240 | 18.240 | 1,204,969 |
| 2025-01-08 | 18.580 | 18.730 | 18.030 | 18.380 | 18.380 | 1,702,906 |
| 2025-01-07 | 18.650 | 18.750 | 18.430 | 18.650 | 18.650 | 1,280,126 |
| 2025-01-06 | 19.080 | 19.280 | 18.600 | 18.680 | 18.680 | 1,773,933 |
| 2025-01-03 | 19.140 | 19.290 | 18.850 | 19.020 | 19.020 | 1,678,537 |
| 2025-01-02 | 19.300 | 19.490 | 18.880 | 19.000 | 19.000 | 1,775,414 |
| 2024-12-31 | 19.900 | 19.950 | 19.370 | 19.380 | 19.380 | 1,541,896 |
| 2024-12-30 | 20.080 | 20.080 | 19.680 | 19.900 | 19.900 | 1,438,567 |
| 2024-12-27 | 20.060 | 20.310 | 19.830 | 20.080 | 20.080 | 1,383,529 |
| 2024-12-26 | 20.270 | 20.370 | 20.010 | 20.020 | 20.020 | 1,055,098 |
| 2024-12-25 | 20.380 | 20.600 | 19.960 | 20.250 | 20.250 | 1,419,203 |
| 2024-12-24 | 20.120 | 20.200 | 19.890 | 20.080 | 20.080 | 1,247,621 |
| 2024-12-23 | 20.860 | 20.860 | 20.030 | 20.050 | 20.050 | 2,293,317 |
| 2024-12-20 | 20.430 | 21.100 | 20.430 | 20.760 | 20.760 | 1,348,311 |
| 2024-12-19 | 20.700 | 20.870 | 20.330 | 20.800 | 20.800 | 1,592,371 |
| 2024-12-18 | 20.820 | 21.170 | 20.820 | 20.840 | 20.840 | 1,217,780 |
| 2024-12-17 | 21.210 | 21.210 | 20.780 | 20.960 | 20.960 | 1,835,800 |
| 2024-12-16 | 21.640 | 21.690 | 21.130 | 21.130 | 21.130 | 1,803,875 |
| 2024-12-13 | 22.110 | 22.190 | 21.500 | 21.640 | 21.640 | 2,443,627 |
| 2024-12-12 | 22.310 | 22.490 | 21.970 | 22.200 | 22.200 | 1,926,530 |
| 2024-12-11 | 22.260 | 22.480 | 22.180 | 22.270 | 22.270 | 1,931,475 |
| 2024-12-10 | 22.900 | 22.960 | 22.290 | 22.290 | 22.290 | 3,212,481 |
| 2024-12-09 | 22.300 | 22.580 | 21.780 | 22.000 | 22.000 | 2,521,773 |
| 2024-12-06 | 22.270 | 22.410 | 21.610 | 22.220 | 22.220 | 2,226,258 |
| 2024-12-05 | 21.760 | 22.220 | 21.690 | 21.970 | 21.970 | 1,803,024 |
| 2024-12-04 | 22.400 | 22.500 | 21.630 | 21.820 | 21.820 | 2,370,444 |
| 2024-12-03 | 22.690 | 22.700 | 22.180 | 22.390 | 22.390 | 2,742,784 |
| 2024-12-02 | 21.660 | 22.920 | 21.600 | 22.580 | 22.580 | 4,300,678 |
| 2024-11-29 | 21.370 | 22.190 | 21.010 | 21.650 | 21.650 | 3,257,012 |
| 2024-11-28 | 21.790 | 21.970 | 21.250 | 21.370 | 21.370 | 2,733,483 |
| 2024-11-27 | 21.380 | 21.830 | 21.010 | 21.760 | 21.760 | 1,905,406 |
| 2024-11-26 | 21.390 | 21.960 | 21.160 | 21.350 | 21.350 | 1,678,925 |
| 2024-11-25 | 21.080 | 21.500 | 20.960 | 21.390 | 21.390 | 1,905,361 |
| 2024-11-22 | 22.090 | 22.100 | 21.120 | 21.120 | 21.120 | 2,801,212 |
| 2024-11-21 | 22.010 | 22.530 | 21.810 | 22.030 | 22.030 | 2,710,013 |
| 2024-11-20 | 21.680 | 22.470 | 21.510 | 21.940 | 21.940 | 4,011,816 |
| 2024-11-19 | 21.430 | 21.750 | 21.110 | 21.700 | 21.700 | 2,338,294 |
| 2024-11-18 | 22.240 | 22.340 | 21.090 | 21.260 | 21.260 | 2,984,644 |
| 2024-11-15 | 23.000 | 23.390 | 22.060 | 22.160 | 22.160 | 3,427,835 |
| 2024-11-14 | 24.000 | 24.210 | 22.870 | 23.090 | 23.090 | 2,511,973 |
| 2024-11-13 | 24.140 | 24.430 | 23.400 | 23.750 | 23.750 | 2,785,887 |
| 2024-11-12 | 24.470 | 25.420 | 23.950 | 24.200 | 24.200 | 4,446,524 |
| 2024-11-11 | 23.820 | 24.640 | 23.810 | 24.560 | 24.560 | 3,171,684 |
| 2024-11-08 | 24.460 | 24.740 | 24.000 | 24.140 | 24.140 | 2,858,835 |
| 2024-11-07 | 23.220 | 24.110 | 23.210 | 24.090 | 24.090 | 2,596,682 |
| 2024-11-06 | 23.630 | 23.990 | 23.180 | 23.300 | 23.300 | 2,488,376 |
| 2024-11-05 | 22.940 | 23.750 | 22.630 | 23.600 | 23.600 | 2,768,461 |
| 2024-11-04 | 22.600 | 23.070 | 22.410 | 22.930 | 22.930 | 1,442,237 |
| 2024-11-01 | 23.150 | 23.350 | 22.420 | 22.540 | 22.540 | 2,388,454 |
| 2024-10-31 | 22.850 | 23.550 | 22.710 | 23.150 | 23.150 | 1,990,676 |
| 2024-10-30 | 23.790 | 24.110 | 22.720 | 23.100 | 23.100 | 3,270,876 |
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.