Beijing Strong Biotechnologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	16.930	16.960	16.710	16.910	14.543	2,554,612
2023-01-31	17.000	17.000	16.750	16.810	14.457	1,621,100
2023-01-30	16.960	17.120	16.870	16.940	14.568	3,118,400
2023-01-20	16.810	17.170	16.760	16.870	14.508	3,568,909
2023-01-19	16.830	16.970	16.740	16.810	14.457	3,481,372
2023-01-18	16.900	17.170	16.750	16.820	14.465	2,863,300
2023-01-17	16.990	16.990	16.760	16.820	14.465	1,416,500
2023-01-16	17.070	17.160	16.820	16.900	14.534	2,451,914
2023-01-13	16.760	17.040	16.620	16.950	14.577	2,044,200
2023-01-12	16.680	16.890	16.660	16.760	14.414	1,302,042
2023-01-11	16.770	16.930	16.580	16.790	14.439	1,751,141
2023-01-10	16.800	16.820	16.500	16.770	14.422	3,974,988
2023-01-09	16.990	17.020	16.710	16.720	14.379	2,262,300
2023-01-06	16.820	16.950	16.700	16.940	14.568	2,567,000
2023-01-05	16.460	16.990	16.220	16.820	14.465	4,745,055
2023-01-04	16.630	16.630	16.270	16.360	14.070	3,850,564
2023-01-03	16.460	16.650	16.300	16.500	14.190	5,054,889
2022-12-30	16.260	16.450	16.160	16.370	14.078	1,816,634
2022-12-29	16.220	16.510	16.100	16.260	13.984	2,303,188
2022-12-28	16.900	17.280	16.100	16.190	13.923	5,490,788
2022-12-27	16.590	17.060	16.270	17.010	14.629	5,564,599
2022-12-26	16.690	16.870	16.300	16.420	14.121	3,512,781
2022-12-23	16.490	16.920	16.210	16.690	14.353	4,156,191
2022-12-22	17.100	17.140	16.420	16.490	14.181	4,061,071
2022-12-21	17.270	17.370	16.810	16.980	14.603	3,244,156
2022-12-20	17.520	17.520	17.150	17.170	14.766	3,317,926
2022-12-19	18.070	18.210	17.280	17.500	15.050	4,897,700
2022-12-16	17.910	18.330	17.910	18.080	15.549	3,692,371
2022-12-15	18.090	18.140	17.720	17.910	15.403	2,987,611
2022-12-14	18.500	18.500	17.900	17.940	15.428	4,110,900
2022-12-13	18.800	18.800	18.120	18.520	15.927	5,457,388
2022-12-12	18.620	19.070	18.330	18.700	16.082	10,155,690
2022-12-09	18.370	18.770	18.240	18.510	15.919	12,132,660
2022-12-08	17.850	18.350	17.710	18.210	15.661	9,066,950
2022-12-07	17.130	17.860	16.760	17.790	15.299	7,547,543
2022-12-06	17.060	17.270	17.010	17.060	14.672	2,574,242
2022-12-05	17.610	17.750	17.030	17.130	14.732	6,106,490
2022-12-02	17.420	17.650	17.320	17.510	15.059	3,539,432
2022-12-01	17.360	17.650	17.280	17.510	15.059	5,415,716
2022-11-30	17.900	18.200	17.370	17.420	14.981	8,467,995
2022-11-29	17.580	18.260	17.580	18.080	15.549	6,915,453
2022-11-28	17.510	18.070	17.410	17.580	15.119	4,023,779
2022-11-25	18.270	18.330	17.640	17.650	15.179	4,202,743
2022-11-24	18.070	18.430	17.940	18.260	15.704	4,879,955
2022-11-23	18.400	18.500	17.700	18.070	15.540	7,135,895
2022-11-22	18.580	18.600	18.250	18.480	15.893	7,277,308
2022-11-21	18.410	18.730	18.050	18.580	15.979	7,993,675
2022-11-18	18.540	18.790	18.300	18.550	15.953	6,440,762
2022-11-17	18.300	18.610	18.190	18.550	15.953	5,846,200
2022-11-16	18.310	18.650	18.160	18.500	15.910	6,406,094
2022-11-15	18.310	18.390	17.810	18.360	15.790	8,227,842
2022-11-14	17.670	18.240	17.370	18.200	15.652	6,365,161
2022-11-11	18.490	18.600	17.730	17.790	15.299	8,694,634
2022-11-10	18.200	18.600	18.100	18.270	15.712	8,685,752
2022-11-09	17.470	18.500	17.100	18.360	15.790	12,967,060
2022-11-08	17.700	17.800	17.180	17.280	14.861	3,715,948
2022-11-07	18.030	18.100	17.570	17.730	15.248	5,296,600
2022-11-04	18.010	18.170	17.810	17.950	15.437	4,206,953
2022-11-03	17.980	18.080	17.680	18.010	15.489	3,117,194
2022-11-02	17.670	18.160	17.370	18.070	15.540	5,604,349

← NewerPage 16 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.