Biosino Bio-Technology and Science Incorporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.750	1.750	1.750	1.750	1.750	0
2022-03-01	1.750	1.750	1.750	1.750	1.750	0
2022-02-28	1.750	1.750	1.750	1.750	1.750	0
2022-02-25	1.750	1.750	1.750	1.750	1.750	0
2022-02-24	1.750	1.750	1.750	1.750	1.750	0
2022-02-23	1.750	1.750	1.750	1.750	1.750	0
2022-02-22	1.750	1.750	1.750	1.750	1.750	0
2022-02-21	1.750	1.750	1.750	1.750	1.750	0
2022-02-18	1.750	1.750	1.750	1.750	1.750	0
2022-02-17	1.750	1.750	1.750	1.750	1.750	0
2022-02-16	1.750	1.750	1.750	1.750	1.750	0
2022-02-15	1.750	1.750	1.750	1.750	1.750	0
2022-02-14	1.750	1.750	1.750	1.750	1.750	0
2022-02-11	1.750	1.750	1.750	1.750	1.750	0
2022-02-10	1.750	1.750	1.750	1.750	1.750	0
2022-02-09	1.750	1.750	1.750	1.750	1.750	0
2022-02-08	1.550	1.550	1.550	1.550	1.550	0
2022-02-07	1.550	1.550	1.550	1.550	1.550	0
2022-02-04	1.880	1.880	1.530	1.550	1.550	28,000
2022-01-31	1.890	1.890	1.890	1.890	1.890	0
2022-01-28	1.460	1.570	1.450	1.570	1.570	32,000
2022-01-27	1.680	1.910	1.680	1.910	1.910	24,000
2022-01-26	1.650	1.650	1.650	1.650	1.650	0
2022-01-25	1.940	1.940	1.600	1.620	1.620	16,000
2022-01-24	1.890	1.890	1.890	1.890	1.890	0
2022-01-21	1.940	1.940	1.840	1.840	1.840	16,000
2022-01-20	1.640	1.940	1.440	1.930	1.930	60,000
2022-01-19	1.630	1.630	1.630	1.630	1.630	0
2022-01-18	1.620	1.620	1.620	1.620	1.620	2,000
2022-01-17	1.620	1.620	1.620	1.620	1.620	0
2022-01-14	1.800	1.800	1.800	1.800	1.800	0
2022-01-13	1.800	1.800	1.800	1.800	1.800	0
2022-01-12	1.800	1.800	1.800	1.800	1.800	0
2022-01-11	1.800	1.800	1.800	1.800	1.800	100,000
2022-01-10	1.720	1.720	1.720	1.720	1.720	0
2022-01-07	1.720	1.720	1.720	1.720	1.720	0
2022-01-06	1.800	1.800	1.800	1.800	1.800	0
2022-01-05	1.700	1.700	1.700	1.700	1.700	0
2022-01-04	1.700	1.700	1.620	1.700	1.700	16,000
2022-01-03	1.700	1.700	1.700	1.700	1.700	0
2021-12-31	1.700	1.700	1.700	1.700	1.700	0
2021-12-30	1.630	1.630	1.630	1.630	1.630	0
2021-12-29	1.750	1.750	1.750	1.750	1.750	2,000
2021-12-28	1.790	1.790	1.790	1.790	1.790	0
2021-12-24	1.790	1.790	1.790	1.790	1.790	0
2021-12-23	1.790	1.790	1.790	1.790	1.790	6,000
2021-12-22	1.790	1.790	1.790	1.790	1.790	0
2021-12-21	1.790	1.790	1.790	1.790	1.790	0
2021-12-20	1.790	1.790	1.790	1.790	1.790	0
2021-12-17	1.790	1.790	1.790	1.790	1.790	0
2021-12-16	1.790	1.790	1.790	1.790	1.790	0
2021-12-15	1.790	1.790	1.790	1.790	1.790	0
2021-12-14	1.790	1.790	1.790	1.790	1.790	0
2021-12-13	1.790	1.790	1.790	1.790	1.790	0
2021-12-10	1.790	1.790	1.790	1.790	1.790	0
2021-12-09	1.790	1.790	1.790	1.790	1.790	0
2021-12-08	1.790	1.790	1.790	1.790	1.790	0
2021-12-07	1.790	1.790	1.790	1.790	1.790	6,000
2021-12-06	1.810	1.810	1.810	1.810	1.810	0
2021-12-03	1.810	1.810	1.810	1.810	1.810	0

← NewerPage 20 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.