Beijing Strong Biotechnologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	23.500	23.880	22.660	23.690	20.373	8,615,864
2023-04-26	22.430	23.320	22.310	23.090	19.857	9,114,605
2023-04-25	22.480	22.800	21.650	22.740	19.556	8,948,790
2023-04-24	22.150	23.330	21.610	22.620	19.453	9,194,743
2023-04-21	22.090	22.440	21.500	21.700	18.662	6,141,275
2023-04-20	22.690	22.790	22.050	22.320	19.195	6,951,966
2023-04-19	22.460	22.860	21.980	22.700	19.522	8,672,143
2023-04-18	21.550	23.160	21.450	22.960	19.746	11,324,970
2023-04-17	20.870	21.680	20.810	21.270	18.292	5,811,882
2023-04-14	20.980	21.080	20.610	20.800	17.888	2,763,805
2023-04-13	21.020	21.300	20.700	20.980	18.043	3,001,881
2023-04-12	20.940	21.200	20.580	20.980	18.043	3,262,751
2023-04-11	20.870	21.130	20.500	20.800	17.888	3,973,300
2023-04-10	20.960	21.050	20.520	20.760	17.854	4,619,300
2023-04-07	21.100	21.200	20.800	21.130	18.172	4,276,614
2023-04-06	21.390	21.700	20.890	21.110	18.155	7,863,296
2023-04-04	20.650	21.700	20.500	21.390	18.395	6,228,756
2023-04-03	20.910	21.270	20.180	20.540	17.664	5,112,971
2023-03-31	20.570	21.550	20.390	21.020	18.077	5,960,705
2023-03-30	20.530	20.630	20.270	20.390	17.535	2,618,457
2023-03-29	20.640	20.790	20.360	20.520	17.647	2,559,086
2023-03-28	20.310	20.880	20.220	20.560	17.682	5,805,146
2023-03-27	19.270	20.630	19.030	20.310	17.467	9,369,363
2023-03-24	19.800	19.950	19.110	19.170	16.486	5,562,812
2023-03-23	20.200	20.350	19.510	19.830	17.054	5,908,524
2023-03-22	20.400	20.440	19.880	20.100	17.286	5,381,600
2023-03-21	20.400	20.630	20.130	20.300	17.458	3,207,512
2023-03-20	20.570	20.770	20.000	20.500	17.630	4,288,241
2023-03-17	20.530	20.980	20.490	20.760	17.854	5,800,436
2023-03-16	20.250	20.950	20.170	20.520	17.647	4,979,400
2023-03-15	20.030	20.680	20.030	20.440	17.578	4,781,332
2023-03-14	20.450	20.670	19.990	20.080	17.269	4,845,497
2023-03-13	20.610	20.680	20.060	20.580	17.699	6,073,511
2023-03-10	20.090	21.080	19.860	20.730	17.828	10,949,050
2023-03-09	19.590	20.580	19.590	20.180	17.355	5,269,707
2023-03-08	19.880	20.880	19.880	20.310	17.467	7,077,202
2023-03-07	20.600	21.360	20.250	20.490	17.621	12,200,660
2023-03-06	19.350	20.690	19.230	20.490	17.621	15,902,360
2023-03-03	19.610	19.930	18.850	19.210	16.521	11,444,620
2023-03-02	19.640	20.060	19.420	19.600	16.856	11,531,930
2023-03-01	18.860	19.720	18.810	19.630	16.882	20,215,260
2023-02-28	18.150	18.990	18.150	18.860	16.220	11,322,170
2023-02-27	18.110	18.440	18.030	18.110	15.575	3,433,900
2023-02-24	18.350	18.490	17.900	18.020	15.497	3,096,789
2023-02-23	18.110	18.470	17.980	18.150	15.609	3,687,704
2023-02-22	18.120	18.300	17.970	18.180	15.635	2,590,600
2023-02-21	18.370	18.550	18.100	18.230	15.678	9,071,161
2023-02-20	17.820	18.110	17.500	18.110	15.575	7,606,711
2023-02-17	17.310	17.860	17.310	17.740	15.256	6,257,127
2023-02-16	17.560	17.840	17.310	17.390	14.955	7,647,056
2023-02-15	17.600	17.880	17.400	17.530	15.076	7,033,853
2023-02-14	17.960	17.960	17.350	17.550	15.093	4,486,987
2023-02-13	17.270	17.760	17.080	17.660	15.188	11,328,680
2023-02-10	17.100	17.520	17.040	17.220	14.809	5,895,771
2023-02-09	16.990	17.380	16.860	17.150	14.749	9,300,317
2023-02-08	16.410	17.020	16.350	17.000	14.620	8,406,727
2023-02-07	16.780	16.860	16.300	16.420	14.121	3,313,100
2023-02-06	16.630	16.810	16.570	16.700	14.362	1,734,734
2023-02-03	16.890	16.970	16.480	16.740	14.396	3,812,752
2023-02-02	16.910	17.080	16.900	16.950	14.577	3,771,200

← NewerPage 15 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.