Beijing Strong Biotechnologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	21.090	21.250	20.920	20.950	18.096	1,840,254
2023-07-26	21.040	21.650	20.890	21.090	18.217	3,473,132
2023-07-25	21.280	21.360	20.870	21.040	18.174	3,561,151
2023-07-24	20.550	21.360	20.550	21.190	18.303	3,489,161
2023-07-21	20.240	20.670	20.230	20.450	17.664	2,537,642
2023-07-20	20.580	20.580	20.140	20.240	17.483	2,557,899
2023-07-19	20.680	20.980	20.450	20.660	17.845	1,590,000
2023-07-18	20.680	21.050	20.510	20.750	17.923	1,752,870
2023-07-17	20.900	21.070	20.520	20.760	17.932	2,030,500
2023-07-14	21.450	21.680	20.890	20.970	18.113	3,058,661
2023-07-13	21.570	21.690	21.280	21.450	18.528	3,078,400
2023-07-12	22.300	22.680	21.300	21.420	18.502	6,093,041
2023-07-11	21.780	21.860	21.420	21.730	18.770	3,285,533
2023-07-10	22.660	22.860	21.210	21.730	18.770	8,048,932
2023-07-07	22.750	22.900	22.510	22.660	19.573	1,099,785
2023-07-06	23.160	23.380	22.630	22.680	19.590	1,627,300
2023-07-05	23.460	23.500	23.230	23.300	20.126	1,530,500
2023-07-04	22.980	23.550	22.630	23.430	20.238	4,182,161
2023-07-03	23.340	23.480	22.680	22.970	19.841	4,070,039
2023-06-30	22.780	23.880	22.670	23.330	20.152	5,885,531
2023-06-29	21.760	23.360	21.760	22.780	19.677	8,259,047
2023-06-28	21.320	22.020	20.370	21.750	18.787	7,998,344
2023-06-27	21.300	22.100	21.270	21.550	18.614	2,985,260
2023-06-26	21.540	21.730	21.090	21.170	18.286	2,581,228
2023-06-21	21.720	21.980	21.500	21.530	18.597	1,557,800
2023-06-20	22.170	22.350	21.590	21.700	18.744	3,614,176
2023-06-19	22.430	22.510	22.000	22.100	19.089	2,628,634
2023-06-16	22.510	22.950	22.320	22.420	19.366	3,355,300
2023-06-15	22.260	22.760	22.000	22.500	19.435	2,599,664
2023-06-14	22.180	23.120	21.910	22.280	19.245	2,877,464
2023-06-13	22.600	22.600	21.880	22.190	19.167	2,777,145
2023-06-12	22.840	22.840	22.280	22.400	19.348	2,921,984
2023-06-09	22.800	23.080	22.580	22.820	19.711	2,386,401
2023-06-08	23.060	23.240	22.710	22.850	19.737	1,827,867
2023-06-07	23.540	23.720	23.010	23.060	19.919	3,297,483
2023-06-06	22.990	23.770	22.940	23.360	20.178	8,221,847
2023-06-05	22.780	23.150	22.520	23.080	19.936	4,281,002
2023-06-02	23.510	23.520	22.700	22.800	19.694	5,824,636
2023-06-01	24.500	24.600	23.200	23.600	20.385	6,284,928
2023-05-31	22.830	24.800	22.830	24.550	21.206	11,292,320
2023-05-30	22.660	23.130	22.230	23.000	19.867	3,966,978
2023-05-29	22.660	23.000	22.200	22.440	19.383	3,701,032
2023-05-26	22.250	22.550	21.840	22.380	19.331	1,996,700
2023-05-25	22.400	22.700	21.750	22.140	19.124	5,091,933
2023-05-24	23.060	23.160	22.380	22.630	19.547	2,276,671
2023-05-23	23.320	23.450	22.930	23.060	19.919	1,812,451
2023-05-22	22.630	23.360	22.630	23.290	20.117	3,692,482
2023-05-19	22.250	23.150	22.250	22.900	19.694	4,282,062
2023-05-18	22.720	22.790	22.380	22.650	19.479	2,107,831
2023-05-17	22.500	22.880	22.300	22.720	19.539	2,846,070
2023-05-16	22.330	22.760	22.210	22.500	19.350	3,647,267
2023-05-15	21.590	22.770	21.300	22.330	19.204	5,861,934
2023-05-12	21.130	22.130	21.090	21.590	18.567	3,557,762
2023-05-11	21.830	21.930	20.900	21.130	18.172	6,208,100
2023-05-10	21.670	22.050	21.450	21.820	18.765	2,250,900
2023-05-09	22.350	22.800	21.690	21.710	18.671	5,136,896
2023-05-08	22.710	22.800	22.220	22.720	19.539	3,720,961
2023-05-05	23.130	23.300	22.000	22.710	19.531	6,172,159
2023-05-04	23.880	23.890	21.800	23.300	20.038	8,318,393
2023-04-28	23.000	23.630	22.700	23.400	20.124	4,893,500

← NewerPage 14 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.