Biosino Bio-Technology and Science Incorporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 0.720 | 0.850 | 0.520 | 0.670 | 0.670 | 34,000 |
| 2024-02-14 | 0.610 | 0.610 | 0.480 | 0.510 | 0.510 | 42,000 |
| 2024-02-09 | 0.610 | 0.610 | 0.610 | 0.610 | 0.610 | 0 |
| 2024-02-08 | 0.610 | 0.610 | 0.610 | 0.610 | 0.610 | 0 |
| 2024-02-07 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 0 |
| 2024-02-06 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 0 |
| 2024-02-05 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 0 |
| 2024-02-02 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 0 |
| 2024-02-01 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 0 |
| 2024-01-31 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 0 |
| 2024-01-30 | 0.730 | 0.730 | 0.700 | 0.700 | 0.700 | 34,000 |
| 2024-01-29 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 0 |
| 2024-01-26 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 0 |
| 2024-01-25 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 0 |
| 2024-01-24 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 0 |
| 2024-01-23 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 0 |
| 2024-01-22 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 0 |
| 2024-01-19 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 0 |
| 2024-01-18 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 0 |
| 2024-01-17 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2024-01-16 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2024-01-15 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2024-01-12 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2024-01-11 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2024-01-10 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2024-01-09 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2024-01-08 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2024-01-05 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 0 |
| 2024-01-04 | 0.950 | 0.950 | 0.880 | 0.880 | 0.880 | 12,000 |
| 2024-01-03 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-01-02 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2023-12-29 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2023-12-28 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2023-12-27 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2023-12-22 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2023-12-21 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 8,000 |
| 2023-12-20 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2023-12-19 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2023-12-18 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2023-12-15 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2023-12-14 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 4,000 |
| 2023-12-13 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 0 |
| 2023-12-12 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 0 |
| 2023-12-11 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2023-12-08 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 0 |
| 2023-12-07 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 0 |
| 2023-12-06 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 0 |
| 2023-12-05 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 0 |
| 2023-12-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-12-01 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-11-30 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-11-29 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-11-28 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-11-27 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-11-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-11-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-11-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-11-21 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-11-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-11-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-28 | 0.1136 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.