Beijing Strong Biotechnologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	13.550	13.620	13.190	13.280	11.594	5,425,389
2024-07-23	14.170	14.180	13.580	13.580	11.855	5,355,968
2024-07-22	14.300	14.390	14.080	14.170	12.371	3,615,500
2024-07-19	14.160	14.450	14.070	14.300	12.484	3,484,941
2024-07-18	14.130	14.230	13.950	14.150	12.353	4,365,668
2024-07-17	14.190	14.330	14.010	14.260	12.449	3,613,600
2024-07-16	14.210	14.280	14.090	14.160	12.362	2,273,200
2024-07-15	14.400	14.460	14.080	14.210	12.405	4,475,679
2024-07-12	14.670	14.940	14.300	14.470	12.632	6,446,479
2024-07-11	15.150	15.280	14.670	14.720	12.851	9,123,799
2024-07-10	15.050	15.280	14.980	15.000	13.095	2,307,739
2024-07-09	14.940	15.260	14.780	15.140	13.217	3,838,900
2024-07-08	15.210	15.320	14.910	14.980	13.078	4,110,500
2024-07-05	15.000	15.390	14.950	15.300	13.357	4,296,778
2024-07-04	15.290	15.390	14.900	15.010	13.104	5,405,404
2024-07-03	15.500	15.560	15.300	15.360	13.409	2,610,491
2024-07-02	15.680	15.790	15.400	15.510	13.540	2,872,049
2024-07-01	15.260	15.670	15.080	15.650	13.663	3,852,838
2024-06-28	15.420	15.690	15.230	15.380	13.427	5,084,100
2024-06-27	16.210	16.230	15.300	15.450	13.488	7,163,100
2024-06-26	14.950	16.150	14.920	16.130	14.082	11,612,820
2024-06-25	14.800	15.200	14.750	14.910	13.017	5,765,710
2024-06-24	14.730	15.120	14.650	14.770	12.894	6,640,312
2024-06-21	15.080	15.350	14.880	14.920	13.025	7,266,212
2024-06-20	15.500	15.720	14.890	15.060	13.148	10,546,500
2024-06-19	16.270	16.330	15.420	15.610	13.628	11,210,760
2024-06-18	16.880	16.880	16.080	16.270	14.204	8,536,356
2024-06-17	16.510	17.020	16.420	16.860	14.719	7,700,512
2024-06-14	17.070	17.220	16.450	16.450	14.361	12,162,760
2024-06-13	17.510	17.680	16.920	17.110	14.937	6,079,227
2024-06-12	17.490	17.860	17.400	17.580	15.347	4,379,873
2024-06-11	17.150	17.600	17.090	17.580	15.347	5,102,988
2024-06-07	17.310	17.430	17.110	17.310	15.112	3,709,100
2024-06-06	17.350	17.630	17.160	17.210	15.024	4,426,103
2024-06-05	17.150	17.570	17.060	17.340	15.138	4,528,200
2024-06-04	16.870	17.220	16.650	17.120	14.946	4,084,841
2024-06-03	17.450	17.490	16.660	16.780	14.649	5,774,156
2024-05-31	17.120	17.400	17.110	17.230	15.042	3,090,900
2024-05-30	16.870	17.130	16.780	17.110	14.937	2,128,500
2024-05-29	16.820	17.050	16.810	16.930	14.780	2,341,800
2024-05-28	17.220	17.220	16.890	16.910	14.763	3,548,337
2024-05-27	16.900	17.190	16.610	17.180	14.998	3,920,135
2024-05-24	17.010	17.230	16.870	17.000	14.841	3,162,632
2024-05-23	17.450	17.460	17.030	17.120	14.946	3,083,907
2024-05-22	17.190	17.530	17.170	17.490	15.269	4,493,900
2024-05-21	17.300	17.300	16.980	17.160	14.981	4,077,800
2024-05-20	17.300	17.430	17.130	17.260	15.068	5,203,800
2024-05-17	17.430	17.480	16.920	17.340	15.138	5,944,699
2024-05-16	17.720	17.810	17.320	17.370	15.164	3,062,600
2024-05-15	17.880	17.880	17.500	17.630	15.391	2,030,500
2024-05-14	17.900	17.950	17.660	17.810	15.548	3,492,600
2024-05-13	18.080	18.160	17.610	17.730	15.478	4,360,712
2024-05-10	18.670	18.670	18.150	18.180	15.871	4,630,345
2024-05-09	18.370	18.840	18.370	18.640	16.273	4,014,707
2024-05-08	18.580	18.840	18.330	18.560	16.203	4,058,664
2024-05-07	18.770	18.870	18.500	18.610	16.247	4,217,674
2024-05-06	18.590	19.040	18.540	18.900	16.325	5,884,632
2024-04-30	18.490	18.860	18.230	18.530	16.006	6,272,900
2024-04-29	17.830	18.630	17.610	18.490	15.971	11,888,690
2024-04-26	17.320	17.770	17.270	17.750	15.332	6,979,024

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.1500 CNY
2026-05-29	0.7000 CNY
2025-11-27	0.2000 CNY
2025-09-05	0.3000 CNY
2025-05-06	0.4000 CNY
2024-05-07	0.2000 CNY
2023-05-22	0.1000 CNY
2022-05-27	0.1000 CNY
2021-05-27	0.0993 CNY
2020-04-24	0.1500 CNY
2019-04-30	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.