China Biotech Services Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.490	1.490	1.440	1.440	1.426	340,000
2022-03-01	1.500	1.560	1.430	1.490	1.475	870,000
2022-02-28	1.560	1.560	1.410	1.430	1.416	750,000
2022-02-25	1.620	1.620	1.510	1.560	1.545	885,000
2022-02-24	1.600	1.670	1.520	1.570	1.555	1,495,000
2022-02-23	1.630	1.700	1.600	1.650	1.634	4,130,000
2022-02-22	1.680	1.680	1.520	1.580	1.564	1,020,000
2022-02-21	1.550	1.660	1.510	1.640	1.624	2,390,000
2022-02-18	1.620	1.620	1.500	1.550	1.535	735,000
2022-02-17	1.650	1.690	1.550	1.610	1.594	950,000
2022-02-16	1.560	1.700	1.520	1.650	1.634	3,530,000
2022-02-15	1.390	1.540	1.390	1.520	1.505	1,278,000
2022-02-14	1.370	1.470	1.340	1.400	1.386	970,000
2022-02-11	1.470	1.470	1.330	1.370	1.356	1,026,000
2022-02-10	1.570	1.570	1.460	1.470	1.455	1,146,500
2022-02-09	1.650	1.700	1.550	1.570	1.555	3,195,000
2022-02-08	1.750	1.770	1.460	1.620	1.604	4,380,000
2022-02-07	1.260	1.790	1.260	1.700	1.683	10,860,000
2022-02-04	1.150	1.260	1.150	1.220	1.208	357,400
2022-01-31	1.150	1.150	1.150	1.150	1.139	0
2022-01-28	1.160	1.180	1.150	1.160	1.149	165,000
2022-01-27	1.150	1.150	1.090	1.110	1.099	251,000
2022-01-26	1.150	1.200	1.140	1.150	1.139	170,000
2022-01-25	1.150	1.200	1.130	1.150	1.139	260,000
2022-01-24	1.190	1.190	1.170	1.170	1.158	80,000
2022-01-21	1.200	1.200	1.190	1.200	1.188	190,000
2022-01-20	1.150	1.200	1.150	1.170	1.158	265,000
2022-01-19	1.120	1.150	1.120	1.140	1.129	165,000
2022-01-18	1.120	1.140	1.120	1.120	1.109	40,000
2022-01-17	1.090	1.130	1.090	1.130	1.119	65,000
2022-01-14	1.090	1.130	1.050	1.120	1.109	820,000
2022-01-13	1.090	1.150	1.090	1.090	1.079	3,855,000
2022-01-12	1.210	1.210	1.060	1.080	1.069	4,700,700
2022-01-11	1.230	1.230	1.110	1.220	1.208	955,000
2022-01-10	1.220	1.290	1.220	1.290	1.277	120,000
2022-01-07	1.240	1.270	1.230	1.240	1.228	770,000
2022-01-06	1.250	1.270	1.230	1.270	1.257	150,000
2022-01-05	1.250	1.250	1.200	1.240	1.228	295,000
2022-01-04	1.320	1.320	1.240	1.240	1.228	880,000
2022-01-03	1.380	1.380	1.310	1.350	1.337	47,000
2021-12-31	1.400	1.400	1.380	1.380	1.366	35,000
2021-12-30	1.300	1.340	1.270	1.280	1.267	155,000
2021-12-29	1.300	1.410	1.250	1.310	1.297	300,000
2021-12-28	1.390	1.400	1.350	1.350	1.337	50,000
2021-12-24	1.350	1.440	1.350	1.440	1.426	35,000
2021-12-23	1.540	1.540	1.390	1.390	1.376	45,000
2021-12-22	1.490	1.490	1.420	1.420	1.406	31,000
2021-12-21	1.440	1.440	1.440	1.440	1.426	10,000
2021-12-20	1.400	1.400	1.400	1.400	1.386	10,000
2021-12-17	1.400	1.400	1.350	1.350	1.337	260,000
2021-12-16	1.430	1.450	1.330	1.400	1.386	840,000
2021-12-15	1.600	1.600	1.460	1.460	1.446	155,000
2021-12-14	1.570	1.570	1.570	1.570	1.555	0
2021-12-13	1.650	1.650	1.450	1.570	1.555	385,000
2021-12-10	1.460	1.600	1.460	1.590	1.574	550,000
2021-12-09	1.410	1.480	1.410	1.460	1.446	185,000
2021-12-08	1.350	1.460	1.350	1.410	1.396	265,000
2021-12-07	1.400	1.480	1.390	1.420	1.406	1,170,000
2021-12-06	1.850	1.850	1.310	1.340	1.327	6,450,000
2021-12-03	1.980	1.980	1.830	1.860	1.842	1,380,000

← NewerPage 20 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-19	0.0100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.