Biosino Bio-Technology and Science Incorporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.730	0.730	0.730	0.730	0.730	0
2023-08-17	0.750	0.750	0.750	0.750	0.750	0
2023-08-16	0.770	0.770	0.770	0.770	0.770	0
2023-08-15	0.800	0.800	0.800	0.800	0.800	22,000
2023-08-14	0.650	0.650	0.650	0.650	0.650	0
2023-08-11	0.650	0.650	0.650	0.650	0.650	28,000
2023-08-10	0.600	0.600	0.600	0.600	0.600	0
2023-08-09	0.600	0.600	0.600	0.600	0.600	0
2023-08-08	0.600	0.600	0.600	0.600	0.600	0
2023-08-07	0.600	0.600	0.600	0.600	0.600	0
2023-08-04	0.600	0.600	0.600	0.600	0.600	0
2023-08-03	0.520	0.600	0.520	0.600	0.600	12,000
2023-08-02	0.590	0.590	0.590	0.590	0.590	0
2023-08-01	0.610	0.630	0.580	0.580	0.580	78,000
2023-07-31	0.890	0.890	0.590	0.650	0.650	826,000
2023-07-28	0.900	0.900	0.900	0.900	0.900	2,000
2023-07-27	0.920	0.920	0.920	0.920	0.920	10,000
2023-07-26	0.990	0.990	0.990	0.990	0.990	0
2023-07-25	0.990	0.990	0.990	0.990	0.990	0
2023-07-24	1.020	1.020	1.020	1.020	1.020	0
2023-07-21	0.940	0.940	0.940	0.940	0.940	0
2023-07-20	0.950	0.950	0.940	0.940	0.940	16,000
2023-07-19	0.950	0.950	0.950	0.950	0.950	0
2023-07-18	0.910	0.960	0.910	0.950	0.950	42,000
2023-07-14	1.080	1.080	1.080	1.080	1.080	0
2023-07-13	1.080	1.080	1.080	1.080	1.080	0
2023-07-12	1.080	1.080	1.080	1.080	1.080	0
2023-07-11	1.040	1.040	1.040	1.040	1.040	0
2023-07-10	1.040	1.040	1.040	1.040	1.040	0
2023-07-07	1.040	1.040	1.040	1.040	1.040	0
2023-07-06	1.040	1.040	1.040	1.040	1.040	0
2023-07-05	1.040	1.040	1.040	1.040	1.040	0
2023-07-04	1.040	1.040	1.040	1.040	1.040	0
2023-07-03	1.040	1.040	1.040	1.040	1.040	0
2023-06-30	1.050	1.050	1.050	1.050	1.050	0
2023-06-29	1.050	1.050	1.050	1.050	1.050	0
2023-06-28	1.050	1.050	1.050	1.050	1.050	0
2023-06-27	1.050	1.050	1.050	1.050	1.050	0
2023-06-26	1.050	1.050	1.050	1.050	1.050	0
2023-06-23	1.030	1.050	1.030	1.050	1.050	62,000
2023-06-21	1.000	1.000	1.000	1.000	1.000	0
2023-06-20	1.000	1.000	1.000	1.000	1.000	0
2023-06-19	1.000	1.000	1.000	1.000	1.000	48,000
2023-06-16	1.000	1.000	1.000	1.000	1.000	0
2023-06-15	1.000	1.000	1.000	1.000	1.000	0
2023-06-14	1.000	1.000	1.000	1.000	1.000	0
2023-06-13	1.000	1.000	1.000	1.000	1.000	0
2023-06-12	1.010	1.010	1.010	1.010	1.010	0
2023-06-09	1.030	1.030	1.000	1.010	1.010	82,000
2023-06-08	1.000	1.000	1.000	1.000	1.000	0
2023-06-07	1.000	1.000	1.000	1.000	1.000	10,000
2023-06-06	1.050	1.050	1.000	1.000	1.000	22,000
2023-06-05	1.060	1.060	1.060	1.060	1.060	0
2023-06-02	1.060	1.060	1.060	1.060	1.060	0
2023-06-01	1.060	1.060	1.060	1.060	1.060	0
2023-05-31	1.060	1.060	1.060	1.060	1.060	0
2023-05-30	1.060	1.060	1.060	1.060	1.060	0
2023-05-29	1.060	1.060	1.060	1.060	1.060	0
2023-05-25	1.060	1.060	1.060	1.060	1.060	0
2023-05-24	1.060	1.060	1.060	1.060	1.060	0

← NewerPage 14 of 21 · 1,234 trading daysOlder →

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.