Bio-Thera Solutions Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 23.790 | 24.110 | 22.720 | 23.100 | 23.100 | 3,270,876 |
| 2024-10-29 | 25.630 | 25.630 | 24.110 | 24.170 | 24.170 | 3,484,799 |
| 2024-10-28 | 24.580 | 25.110 | 24.030 | 25.110 | 25.110 | 2,749,061 |
| 2024-10-25 | 23.320 | 24.500 | 23.140 | 24.220 | 24.220 | 3,077,163 |
| 2024-10-24 | 23.170 | 23.680 | 23.110 | 23.280 | 23.280 | 2,239,141 |
| 2024-10-23 | 22.990 | 23.750 | 22.840 | 23.340 | 23.340 | 3,004,208 |
| 2024-10-22 | 22.860 | 23.470 | 22.410 | 23.070 | 23.070 | 2,661,125 |
| 2024-10-21 | 23.230 | 23.660 | 22.560 | 22.860 | 22.860 | 3,608,428 |
| 2024-10-18 | 21.820 | 24.300 | 21.700 | 23.400 | 23.400 | 4,485,550 |
| 2024-10-17 | 22.200 | 22.500 | 21.800 | 21.800 | 21.800 | 2,465,117 |
| 2024-10-16 | 22.160 | 22.560 | 21.800 | 22.020 | 22.020 | 2,547,196 |
| 2024-10-15 | 23.050 | 23.280 | 22.300 | 22.300 | 22.300 | 3,349,377 |
| 2024-10-14 | 23.390 | 23.870 | 22.330 | 23.310 | 23.310 | 3,203,318 |
| 2024-10-11 | 24.520 | 24.520 | 22.800 | 23.340 | 23.340 | 3,541,555 |
| 2024-10-10 | 25.400 | 26.680 | 24.500 | 24.520 | 24.520 | 4,412,646 |
| 2024-10-09 | 28.000 | 28.770 | 25.410 | 25.580 | 25.580 | 7,018,997 |
| 2024-10-08 | 30.000 | 30.380 | 26.520 | 28.400 | 28.400 | 8,431,337 |
| 2024-09-30 | 23.000 | 25.690 | 22.940 | 25.510 | 25.510 | 5,971,310 |
| 2024-09-27 | 21.230 | 22.440 | 21.110 | 21.850 | 21.850 | 1,998,990 |
| 2024-09-26 | 19.990 | 21.150 | 19.650 | 21.110 | 21.110 | 2,506,244 |
| 2024-09-25 | 19.900 | 20.350 | 19.360 | 19.900 | 19.900 | 2,928,781 |
| 2024-09-24 | 18.400 | 19.190 | 18.180 | 19.180 | 19.180 | 2,274,063 |
| 2024-09-23 | 18.960 | 19.100 | 18.000 | 18.400 | 18.400 | 2,173,631 |
| 2024-09-20 | 20.220 | 20.220 | 18.510 | 18.690 | 18.690 | 3,728,252 |
| 2024-09-19 | 20.180 | 20.630 | 19.830 | 20.140 | 20.140 | 1,283,007 |
| 2024-09-18 | 19.950 | 20.100 | 19.650 | 19.970 | 19.970 | 858,478 |
| 2024-09-13 | 20.280 | 20.290 | 19.880 | 19.940 | 19.940 | 1,350,961 |
| 2024-09-12 | 20.260 | 20.780 | 20.210 | 20.280 | 20.280 | 1,544,390 |
| 2024-09-11 | 19.840 | 20.340 | 19.740 | 20.120 | 20.120 | 1,439,172 |
| 2024-09-10 | 19.770 | 19.990 | 19.400 | 19.840 | 19.840 | 999,699 |
| 2024-09-09 | 19.730 | 20.100 | 19.580 | 19.710 | 19.710 | 999,025 |
| 2024-09-06 | 20.200 | 20.200 | 19.450 | 19.710 | 19.710 | 1,318,640 |
| 2024-09-05 | 19.920 | 20.470 | 19.910 | 20.130 | 20.130 | 1,136,182 |
| 2024-09-04 | 19.780 | 20.130 | 19.710 | 19.910 | 19.910 | 861,304 |
| 2024-09-03 | 19.700 | 20.290 | 19.600 | 19.910 | 19.910 | 1,555,036 |
| 2024-09-02 | 20.000 | 20.340 | 19.580 | 19.830 | 19.830 | 2,243,885 |
| 2024-08-30 | 20.280 | 20.370 | 19.780 | 19.960 | 19.960 | 1,815,946 |
| 2024-08-29 | 19.920 | 20.310 | 19.740 | 20.020 | 20.020 | 1,251,280 |
| 2024-08-28 | 19.920 | 20.340 | 19.600 | 19.890 | 19.890 | 929,990 |
| 2024-08-27 | 19.920 | 20.120 | 19.610 | 19.860 | 19.860 | 1,198,413 |
| 2024-08-26 | 19.780 | 20.350 | 19.440 | 19.820 | 19.820 | 1,640,106 |
| 2024-08-23 | 19.710 | 20.100 | 19.520 | 19.770 | 19.770 | 1,727,890 |
| 2024-08-22 | 19.600 | 20.120 | 19.250 | 19.870 | 19.870 | 2,317,462 |
| 2024-08-21 | 19.710 | 19.930 | 19.500 | 19.670 | 19.670 | 810,128 |
| 2024-08-20 | 20.130 | 20.250 | 19.530 | 19.710 | 19.710 | 1,134,587 |
| 2024-08-19 | 20.650 | 20.720 | 20.050 | 20.150 | 20.150 | 1,596,268 |
| 2024-08-16 | 20.580 | 20.950 | 20.220 | 20.630 | 20.630 | 1,540,703 |
| 2024-08-15 | 20.550 | 21.240 | 20.190 | 20.710 | 20.710 | 1,782,351 |
| 2024-08-14 | 20.700 | 20.780 | 20.170 | 20.620 | 20.620 | 1,898,321 |
| 2024-08-13 | 21.400 | 21.500 | 20.320 | 20.620 | 20.620 | 3,026,110 |
| 2024-08-12 | 21.300 | 21.800 | 21.040 | 21.360 | 21.360 | 1,783,955 |
| 2024-08-09 | 21.790 | 22.130 | 21.270 | 21.300 | 21.300 | 1,660,790 |
| 2024-08-08 | 21.450 | 22.090 | 21.300 | 21.710 | 21.710 | 1,809,425 |
| 2024-08-07 | 21.770 | 21.880 | 21.340 | 21.580 | 21.580 | 1,989,784 |
| 2024-08-06 | 21.780 | 22.250 | 21.530 | 21.890 | 21.890 | 2,057,536 |
| 2024-08-05 | 21.520 | 22.450 | 21.300 | 21.510 | 21.510 | 3,163,848 |
| 2024-08-02 | 21.140 | 22.640 | 21.140 | 21.570 | 21.570 | 3,022,283 |
| 2024-08-01 | 21.880 | 22.400 | 21.400 | 21.550 | 21.550 | 2,501,431 |
| 2024-07-31 | 19.210 | 21.870 | 19.210 | 21.870 | 21.870 | 4,254,378 |
| 2024-07-30 | 19.270 | 19.900 | 19.270 | 19.420 | 19.420 | 1,631,553 |
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.