Beijing Strong Biotechnologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	18.600	18.710	17.110	17.380	15.012	4,405,357
2024-01-19	18.520	19.180	18.500	18.700	16.152	2,625,983
2024-01-18	18.800	18.830	17.950	18.700	16.152	3,936,920
2024-01-17	19.300	19.520	18.970	19.000	16.412	2,803,987
2024-01-16	19.400	19.540	18.970	19.210	16.593	2,961,832
2024-01-15	19.170	19.660	18.980	19.400	16.757	4,608,676
2024-01-12	19.130	19.510	18.960	19.180	16.567	2,857,808
2024-01-11	19.120	19.580	18.930	19.220	16.602	3,246,758
2024-01-10	19.500	19.520	19.080	19.150	16.541	4,519,897
2024-01-09	18.450	19.790	18.440	19.690	17.008	8,702,800
2024-01-08	20.000	20.010	18.570	18.670	16.127	7,653,400
2024-01-05	20.130	20.480	19.930	20.030	17.301	5,296,782
2024-01-04	20.210	20.400	19.630	20.260	17.500	7,785,357
2024-01-03	19.750	21.740	19.650	20.520	17.725	13,967,860
2024-01-02	19.120	20.130	18.950	19.760	17.068	7,051,057
2023-12-29	19.130	19.490	19.030	19.100	16.498	5,199,182
2023-12-28	19.990	19.990	19.050	19.150	16.541	6,329,096
2023-12-27	19.180	19.950	19.070	19.850	17.146	7,017,268
2023-12-26	20.210	20.370	18.820	19.180	16.567	7,729,677
2023-12-25	20.340	20.340	19.560	20.000	17.275	5,227,193
2023-12-22	20.540	20.850	20.080	20.160	17.414	5,615,438
2023-12-21	19.680	20.460	19.560	20.300	17.535	4,682,500
2023-12-20	19.750	19.950	19.600	19.680	16.999	1,751,286
2023-12-19	20.190	20.190	19.570	19.750	17.059	2,262,800
2023-12-18	20.010	20.290	19.810	20.020	17.293	4,974,186
2023-12-15	20.500	20.680	19.700	20.020	17.293	6,231,884
2023-12-14	20.290	20.780	20.220	20.440	17.655	5,674,200
2023-12-13	20.210	20.470	20.140	20.180	17.431	2,226,836
2023-12-12	20.490	20.680	20.090	20.270	17.509	3,952,588
2023-12-11	20.520	20.660	20.120	20.330	17.560	4,117,388
2023-12-08	20.120	20.880	19.860	20.520	17.725	7,856,916
2023-12-07	20.010	20.060	19.710	19.860	17.154	2,897,200
2023-12-06	19.880	20.140	19.630	20.020	17.293	4,339,924
2023-12-05	20.250	20.250	19.730	19.900	17.189	4,071,499
2023-12-04	20.480	20.560	19.900	20.230	17.474	5,822,299
2023-12-01	19.870	20.450	19.560	20.310	17.543	9,655,954
2023-11-30	19.460	19.870	19.250	19.770	17.077	6,605,269
2023-11-29	19.470	19.530	19.180	19.460	16.809	4,277,000
2023-11-28	18.810	19.730	18.700	19.480	16.826	7,419,586
2023-11-27	19.020	19.120	18.780	18.960	16.377	4,825,385
2023-11-24	19.070	19.230	18.800	19.000	16.412	4,471,300
2023-11-23	18.890	19.140	18.670	19.060	16.463	5,800,635
2023-11-22	18.600	19.270	18.600	18.770	16.213	5,272,891
2023-11-21	18.810	18.960	18.630	18.660	16.118	3,439,562
2023-11-20	18.850	19.040	18.460	18.860	16.291	6,262,000
2023-11-17	17.960	18.900	17.800	18.830	16.265	7,649,844
2023-11-16	18.120	18.180	17.820	17.820	15.392	2,861,673
2023-11-15	18.250	18.380	18.060	18.110	15.643	3,675,422
2023-11-14	18.300	18.420	18.050	18.150	15.677	3,305,000
2023-11-13	18.620	18.700	18.220	18.330	15.833	4,204,982
2023-11-10	18.630	19.000	18.350	18.620	16.083	3,810,887
2023-11-09	18.500	19.080	18.410	18.540	16.014	4,379,107
2023-11-08	18.300	18.760	18.170	18.590	16.057	3,608,358
2023-11-07	18.450	18.520	18.160	18.250	15.764	3,278,285
2023-11-06	17.720	18.770	17.720	18.450	15.937	10,008,030
2023-11-03	17.650	17.870	17.450	17.650	15.246	4,167,900
2023-11-02	18.140	18.170	17.470	17.560	15.168	5,927,500
2023-11-01	18.440	18.450	17.800	18.010	15.556	7,365,605
2023-10-31	18.330	18.650	17.780	18.480	15.962	9,727,357
2023-10-30	16.920	18.620	16.770	18.420	15.911	12,423,750

← NewerPage 12 of 21 · 1,216 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.