Biosino Bio-Technology and Science Incorporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.150	1.150	1.150	1.150	1.150	0
2023-02-21	1.150	1.150	1.150	1.150	1.150	0
2023-02-20	1.150	1.150	1.150	1.150	1.150	0
2023-02-17	1.150	1.150	1.150	1.150	1.150	0
2023-02-16	1.070	1.150	1.070	1.150	1.150	302,000
2023-02-15	1.070	1.070	1.070	1.070	1.070	20,000
2023-02-14	1.070	1.070	1.070	1.070	1.070	30,000
2023-02-13	1.070	1.070	1.070	1.070	1.070	8,000
2023-02-10	1.080	1.080	1.080	1.080	1.080	0
2023-02-09	1.080	1.080	1.080	1.080	1.080	0
2023-02-08	1.060	1.060	1.060	1.060	1.060	0
2023-02-07	1.060	1.060	1.060	1.060	1.060	0
2023-02-06	1.260	1.260	1.060	1.060	1.060	4,000
2023-02-03	1.260	1.260	1.260	1.260	1.260	0
2023-02-02	1.260	1.260	1.260	1.260	1.260	0
2023-02-01	1.270	1.270	1.270	1.270	1.270	0
2023-01-31	1.080	1.090	1.080	1.090	1.090	4,000
2023-01-30	1.270	1.270	1.270	1.270	1.270	0
2023-01-27	1.280	1.280	1.280	1.280	1.280	0
2023-01-26	1.280	1.280	1.280	1.280	1.280	0
2023-01-20	1.280	1.280	1.280	1.280	1.280	6,000
2023-01-19	1.060	1.060	1.060	1.060	1.060	0
2023-01-18	1.060	1.060	1.060	1.060	1.060	0
2023-01-17	1.050	1.050	1.050	1.050	1.050	0
2023-01-16	1.050	1.050	1.050	1.050	1.050	0
2023-01-13	1.040	1.040	1.040	1.040	1.040	0
2023-01-12	1.030	1.030	1.030	1.030	1.030	10,000
2023-01-11	1.030	1.030	1.030	1.030	1.030	0
2023-01-10	1.010	1.020	1.010	1.020	1.020	6,000
2023-01-09	1.260	1.260	1.260	1.260	1.260	0
2023-01-06	1.260	1.260	1.260	1.260	1.260	0
2023-01-05	1.260	1.260	1.260	1.260	1.260	0
2023-01-04	1.260	1.260	1.260	1.260	1.260	0
2023-01-03	1.270	1.270	1.270	1.270	1.270	0
2022-12-30	1.280	1.280	1.270	1.270	1.270	2,000
2022-12-29	1.180	1.180	1.180	1.180	1.180	0
2022-12-28	1.010	1.180	1.010	1.180	1.180	34,000
2022-12-23	1.180	1.180	1.180	1.180	1.180	0
2022-12-22	1.180	1.180	1.180	1.180	1.180	10,000
2022-12-21	1.120	1.120	1.120	1.120	1.120	0
2022-12-20	1.120	1.120	1.120	1.120	1.120	0
2022-12-19	1.290	1.290	1.290	1.290	1.290	0
2022-12-16	1.310	1.310	1.310	1.310	1.310	0
2022-12-15	1.310	1.310	1.310	1.310	1.310	0
2022-12-14	1.320	1.320	1.320	1.320	1.320	0
2022-12-13	1.320	1.320	1.320	1.320	1.320	0
2022-12-12	1.320	1.320	1.320	1.320	1.320	0
2022-12-09	1.320	1.320	1.320	1.320	1.320	0
2022-12-08	1.190	1.310	1.190	1.310	1.310	382,000
2022-12-07	1.190	1.190	1.190	1.190	1.190	0
2022-12-06	1.190	1.190	1.190	1.190	1.190	0
2022-12-05	1.200	1.200	1.180	1.190	1.190	278,000
2022-12-02	1.180	1.180	1.180	1.180	1.180	0
2022-12-01	1.100	1.100	1.100	1.100	1.100	0
2022-11-30	1.000	1.000	1.000	1.000	1.000	200,000
2022-11-29	1.000	1.000	1.000	1.000	1.000	60,000
2022-11-28	1.200	1.200	1.100	1.100	1.100	2,000
2022-11-25	1.090	1.090	1.090	1.090	1.090	20,000
2022-11-24	1.000	1.000	1.000	1.000	1.000	4,000
2022-11-23	1.010	1.010	1.010	1.010	1.010	50,000

← NewerPage 16 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.