Beijing Strong Biotechnologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	17.160	17.580	16.790	17.460	15.081	11,116,920
2024-04-24	17.090	17.310	17.010	17.190	14.848	5,370,273
2024-04-23	17.470	17.560	16.880	17.300	14.943	5,151,073
2024-04-22	17.060	17.540	16.870	17.420	15.047	8,167,398
2024-04-19	17.200	17.240	16.780	17.070	14.745	5,622,833
2024-04-18	17.540	17.630	17.100	17.200	14.857	4,626,441
2024-04-17	17.180	17.650	17.120	17.530	15.142	5,924,892
2024-04-16	17.580	17.870	16.900	16.990	14.675	4,739,847
2024-04-15	17.430	17.800	17.210	17.630	15.228	4,753,635
2024-04-12	17.600	17.730	17.360	17.390	15.021	3,527,124
2024-04-11	17.510	17.900	17.470	17.590	15.194	3,284,593
2024-04-10	17.920	17.930	17.480	17.590	15.194	2,977,800
2024-04-09	17.540	18.070	17.420	17.980	15.531	4,926,243
2024-04-08	17.920	18.000	17.530	17.570	15.176	4,343,059
2024-04-03	18.870	18.910	17.900	18.050	15.591	9,961,500
2024-04-02	18.800	19.000	18.580	18.980	16.394	5,011,386
2024-04-01	19.390	19.520	18.530	18.780	16.222	10,931,810
2024-03-29	18.630	19.300	18.600	19.300	16.671	3,029,371
2024-03-28	18.750	19.040	18.500	18.630	16.092	5,035,300
2024-03-27	19.090	19.290	18.680	18.700	16.152	2,834,876
2024-03-26	19.210	19.360	18.840	19.060	16.463	3,791,695
2024-03-25	19.740	20.030	19.130	19.190	16.576	3,473,677
2024-03-22	20.130	20.130	19.570	19.820	17.120	4,702,096
2024-03-21	20.520	20.580	19.920	20.130	17.388	5,066,975
2024-03-20	20.370	20.620	20.020	20.540	17.742	3,497,032
2024-03-19	20.730	20.760	20.280	20.370	17.595	3,590,650
2024-03-18	21.050	21.130	20.250	20.730	17.906	5,798,499
2024-03-15	20.770	21.160	20.610	21.100	18.226	2,902,969
2024-03-14	21.190	21.440	20.690	20.890	18.044	3,163,070
2024-03-13	20.870	21.250	20.700	21.070	18.200	2,669,800
2024-03-12	20.980	21.300	20.740	20.900	18.053	3,584,881
2024-03-11	20.610	21.050	20.420	20.980	18.122	3,431,020
2024-03-08	20.390	20.810	20.240	20.660	17.845	3,068,984
2024-03-07	20.980	21.180	20.410	20.470	17.681	4,043,834
2024-03-06	20.920	21.350	20.480	21.040	18.174	3,218,711
2024-03-05	21.400	21.490	20.700	21.030	18.165	4,311,954
2024-03-04	21.300	21.780	20.980	21.540	18.606	5,420,739
2024-03-01	20.690	21.380	20.360	21.300	18.398	7,504,182
2024-02-29	19.660	20.990	19.540	20.770	17.940	7,905,861
2024-02-28	20.260	20.710	19.750	19.750	17.059	5,207,143
2024-02-27	19.880	20.350	19.630	20.300	17.535	4,186,482
2024-02-26	19.520	20.250	19.260	20.010	17.284	4,588,797
2024-02-23	19.890	19.900	19.140	19.520	16.861	4,873,600
2024-02-22	19.550	19.730	19.360	19.710	17.025	2,684,077
2024-02-21	19.540	19.980	19.170	19.580	16.913	3,994,000
2024-02-20	19.620	19.960	19.300	19.520	16.861	3,895,270
2024-02-19	19.840	20.200	19.310	19.750	17.059	6,244,408
2024-02-08	19.410	21.270	19.350	19.600	16.930	8,437,177
2024-02-07	19.100	19.850	19.010	19.560	16.895	5,677,458
2024-02-06	17.180	19.450	17.040	19.100	16.498	7,429,016
2024-02-05	16.630	17.800	16.100	17.400	15.030	8,712,647
2024-02-02	17.020	17.760	16.000	16.630	14.364	5,548,529
2024-02-01	17.130	17.720	16.800	17.000	14.684	4,301,451
2024-01-31	17.910	17.910	17.130	17.220	14.874	3,589,986
2024-01-30	18.750	18.750	17.880	17.960	15.513	3,230,664
2024-01-29	19.190	19.490	18.740	18.810	16.248	3,218,810
2024-01-26	19.280	20.090	19.190	19.260	16.636	5,290,336
2024-01-25	18.040	19.360	17.920	19.350	16.714	4,736,412
2024-01-24	18.310	18.490	17.500	18.050	15.591	3,548,488
2024-01-23	17.700	18.470	17.500	18.310	15.816	4,849,461

← NewerPage 11 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.