Beijing Strong Biotechnologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	16.280	17.030	16.030	16.920	14.615	6,169,600
2023-10-26	16.220	16.520	16.140	16.410	14.174	6,016,191
2023-10-25	17.260	17.550	16.120	16.180	13.976	12,914,430
2023-10-24	17.530	17.600	17.020	17.250	14.900	3,686,800
2023-10-23	17.940	18.130	17.000	17.200	14.857	4,628,200
2023-10-20	18.240	18.410	17.950	18.030	15.574	2,608,550
2023-10-19	18.530	18.580	18.140	18.280	15.790	2,804,757
2023-10-18	19.100	19.170	18.460	18.530	16.006	2,639,456
2023-10-17	19.140	19.290	18.710	18.970	16.386	3,352,600
2023-10-16	19.540	19.740	19.050	19.160	16.550	2,816,491
2023-10-13	19.300	19.560	19.150	19.530	16.869	3,023,556
2023-10-12	19.600	19.800	19.300	19.380	16.740	3,681,803
2023-10-11	19.050	19.790	18.950	19.550	16.887	4,776,811
2023-10-10	19.550	19.710	18.970	19.070	16.472	4,201,362
2023-10-09	19.970	19.970	19.420	19.550	16.887	4,112,639
2023-09-28	20.140	20.220	19.770	19.980	17.258	3,624,083
2023-09-27	19.890	20.400	19.780	20.160	17.414	3,986,877
2023-09-26	19.920	20.050	19.750	19.830	17.129	2,299,142
2023-09-25	19.390	20.270	19.300	19.920	17.206	4,629,700
2023-09-22	19.320	19.470	19.000	19.400	16.757	2,874,280
2023-09-21	19.590	19.700	19.100	19.350	16.714	4,233,818
2023-09-20	19.860	19.890	19.530	19.590	16.921	3,729,310
2023-09-19	20.220	20.260	19.700	19.860	17.154	2,394,523
2023-09-18	19.610	20.590	19.610	20.010	17.284	7,791,315
2023-09-15	18.750	19.880	18.650	19.670	16.990	7,292,800
2023-09-14	18.720	18.950	18.630	18.750	16.196	2,967,693
2023-09-13	19.180	19.490	18.770	18.890	16.317	5,115,097
2023-09-12	19.180	19.190	18.820	19.020	16.429	4,338,600
2023-09-11	18.430	19.300	18.390	19.070	16.472	7,204,130
2023-09-08	18.510	19.200	18.420	18.630	16.092	3,646,024
2023-09-07	18.800	19.320	18.570	18.570	16.040	6,988,276
2023-09-06	18.720	19.130	18.550	19.050	16.455	8,206,404
2023-09-05	19.080	19.920	18.780	18.860	16.291	11,830,350
2023-09-04	18.650	18.850	18.380	18.620	16.083	4,929,704
2023-09-01	18.840	18.980	18.490	18.820	16.256	5,208,308
2023-08-31	17.980	19.080	17.800	18.840	16.273	9,179,680
2023-08-30	17.840	18.230	17.700	17.840	15.410	3,725,724
2023-08-29	17.280	17.840	17.210	17.730	15.315	3,901,600
2023-08-28	18.210	18.430	17.340	17.460	15.081	4,812,828
2023-08-25	17.850	17.860	17.260	17.390	15.021	2,869,337
2023-08-24	17.800	17.930	17.500	17.700	15.289	2,505,892
2023-08-23	17.740	18.100	17.660	17.700	15.289	2,871,800
2023-08-22	17.980	18.180	17.560	17.830	15.401	2,778,200
2023-08-21	18.020	18.350	17.840	17.920	15.479	3,248,703
2023-08-18	18.410	18.580	18.010	18.020	15.565	2,548,234
2023-08-17	18.260	18.530	18.000	18.470	15.954	2,762,268
2023-08-16	18.400	18.870	18.330	18.390	15.885	3,821,498
2023-08-15	18.780	18.820	18.350	18.500	15.980	5,156,827
2023-08-14	19.240	19.240	17.840	18.810	16.248	7,071,229
2023-08-11	19.180	19.180	18.600	18.740	16.187	9,690,380
2023-08-10	19.610	19.750	18.900	19.050	16.455	5,693,100
2023-08-09	19.760	19.790	19.480	19.600	16.930	4,088,323
2023-08-08	19.760	19.840	19.390	19.650	16.973	3,294,000
2023-08-07	19.890	19.890	19.300	19.760	17.068	3,691,067
2023-08-04	20.270	20.290	19.680	19.800	17.103	4,576,052
2023-08-03	19.570	20.480	19.470	20.090	17.353	6,434,652
2023-08-02	19.600	19.780	19.330	19.470	16.818	3,907,100
2023-08-01	19.990	20.180	19.400	19.550	16.887	6,389,203
2023-07-31	21.110	21.190	19.700	19.890	17.180	7,496,255
2023-07-28	20.990	21.070	20.500	20.890	18.044	4,035,152

← NewerPage 13 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.