China Biotech Services Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	1.920	2.010	1.880	1.960	1.941	3,043,000
2021-12-01	2.020	2.060	1.830	1.920	1.901	3,570,000
2021-11-30	2.060	2.190	1.820	2.020	2.000	6,805,555
2021-11-29	2.200	2.640	1.810	2.040	2.020	18,465,000
2021-11-26	1.310	2.300	1.290	2.300	2.277	24,292,000
2021-11-25	1.360	1.360	1.310	1.320	1.307	115,000
2021-11-24	1.300	1.340	1.290	1.310	1.297	540,000
2021-11-23	1.260	1.420	1.260	1.300	1.287	830,000
2021-11-22	1.150	1.450	1.150	1.350	1.337	1,165,000
2021-11-19	1.120	1.150	1.120	1.140	1.129	605,000
2021-11-18	1.090	1.120	1.090	1.110	1.099	180,000
2021-11-17	1.040	1.100	1.020	1.080	1.069	180,000
2021-11-16	1.050	1.080	1.040	1.040	1.030	320,000
2021-11-15	1.050	1.110	1.020	1.060	1.050	360,000
2021-11-12	1.030	1.130	1.030	1.130	1.119	80,000
2021-11-11	1.060	1.170	1.000	1.130	1.119	435,000
2021-11-10	1.120	1.130	1.060	1.060	1.050	160,000
2021-11-09	1.190	1.190	1.070	1.120	1.109	815,000
2021-11-08	1.210	1.210	1.210	1.210	1.198	0
2021-11-05	1.210	1.210	1.140	1.200	1.188	30,000
2021-11-04	1.200	1.230	1.190	1.210	1.198	150,000
2021-11-03	1.180	1.230	1.140	1.190	1.178	130,000
2021-11-02	1.150	1.180	1.150	1.180	1.168	130,000
2021-11-01	1.190	1.190	1.180	1.180	1.168	25,000
2021-10-29	1.240	1.240	1.200	1.220	1.208	95,000
2021-10-28	1.250	1.250	1.250	1.250	1.238	0
2021-10-27	1.210	1.250	1.200	1.250	1.238	80,000
2021-10-26	1.200	1.260	1.200	1.240	1.228	180,000
2021-10-25	1.220	1.240	1.190	1.240	1.228	190,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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.