Biosino Bio-Technology and Science Incorporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.050	1.060	1.050	1.060	1.060	14,000
2023-05-22	1.080	1.080	1.080	1.080	1.080	0
2023-05-19	1.080	1.080	1.080	1.080	1.080	0
2023-05-18	1.080	1.080	1.080	1.080	1.080	0
2023-05-17	1.080	1.080	1.080	1.080	1.080	0
2023-05-16	1.080	1.080	1.080	1.080	1.080	0
2023-05-15	1.060	1.060	1.060	1.060	1.060	0
2023-05-12	1.060	1.060	1.060	1.060	1.060	0
2023-05-11	1.060	1.060	1.060	1.060	1.060	0
2023-05-10	1.060	1.060	1.060	1.060	1.060	0
2023-05-09	1.060	1.060	1.060	1.060	1.060	0
2023-05-08	1.050	1.050	1.050	1.050	1.050	0
2023-05-05	1.040	1.050	1.040	1.050	1.050	80,000
2023-05-04	1.150	1.150	1.140	1.140	1.140	66,000
2023-05-03	1.130	1.130	1.130	1.130	1.130	0
2023-05-02	1.150	1.150	1.150	1.150	1.150	0
2023-04-28	1.030	1.130	1.030	1.130	1.130	44,000
2023-04-27	1.180	1.180	1.030	1.160	1.160	50,000
2023-04-26	1.180	1.180	1.180	1.180	1.180	0
2023-04-25	1.180	1.180	1.180	1.180	1.180	10,000
2023-04-24	1.180	1.180	1.180	1.180	1.180	0
2023-04-21	1.190	1.200	1.180	1.180	1.180	200,000
2023-04-20	1.190	1.190	1.190	1.190	1.190	0
2023-04-19	1.190	1.190	1.190	1.190	1.190	0
2023-04-18	1.190	1.190	1.190	1.190	1.190	0
2023-04-17	1.200	1.200	1.200	1.200	1.200	0
2023-04-14	1.200	1.200	1.200	1.200	1.200	0
2023-04-13	1.200	1.200	1.200	1.200	1.200	0
2023-04-12	1.200	1.200	1.200	1.200	1.200	0
2023-04-11	1.240	1.240	1.240	1.240	1.240	0
2023-04-06	1.250	1.250	1.250	1.250	1.250	0
2023-04-04	1.100	1.100	1.100	1.100	1.100	78,000
2023-04-03	1.200	1.200	1.150	1.150	1.150	70,000
2023-03-31	1.220	1.220	1.220	1.220	1.220	0
2023-03-30	1.130	1.130	1.130	1.130	1.130	0
2023-03-29	1.130	1.130	1.130	1.130	1.130	94,000
2023-03-28	1.130	1.130	1.130	1.130	1.130	0
2023-03-27	1.130	1.130	1.130	1.130	1.130	0
2023-03-24	1.130	1.130	1.130	1.130	1.130	0
2023-03-23	1.130	1.130	1.130	1.130	1.130	0
2023-03-22	1.130	1.130	1.130	1.130	1.130	0
2023-03-21	1.130	1.130	1.130	1.130	1.130	0
2023-03-20	1.130	1.130	1.130	1.130	1.130	0
2023-03-17	1.130	1.130	1.130	1.130	1.130	0
2023-03-16	1.130	1.130	1.130	1.130	1.130	0
2023-03-15	1.130	1.130	1.130	1.130	1.130	0
2023-03-14	1.130	1.130	1.130	1.130	1.130	0
2023-03-13	1.130	1.130	1.130	1.130	1.130	0
2023-03-10	1.130	1.130	1.130	1.130	1.130	0
2023-03-09	1.130	1.130	1.130	1.130	1.130	0
2023-03-08	1.130	1.130	1.130	1.130	1.130	0
2023-03-07	1.130	1.130	1.130	1.130	1.130	0
2023-03-06	1.130	1.130	1.130	1.130	1.130	0
2023-03-03	1.200	1.200	1.130	1.130	1.130	14,000
2023-03-02	1.100	1.100	1.030	1.100	1.100	84,000
2023-03-01	1.100	1.100	1.100	1.100	1.100	0
2023-02-28	1.090	1.090	1.090	1.090	1.090	0
2023-02-27	1.200	1.200	1.200	1.200	1.200	8,000
2023-02-24	1.250	1.250	1.250	1.250	1.250	0
2023-02-23	1.110	1.250	1.110	1.250	1.250	6,000

← NewerPage 15 of 21 · 1,229 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.