Beijing Strong Biotechnologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	17.670	18.160	17.370	18.070	15.540	5,604,349
2022-11-01	18.100	18.230	16.800	17.660	15.188	8,739,231
2022-10-31	18.050	18.470	17.600	17.870	15.368	4,767,031
2022-10-28	18.500	18.680	17.950	18.240	15.686	7,067,146
2022-10-27	18.250	18.410	18.010	18.240	15.686	6,586,425
2022-10-26	18.510	19.140	18.000	18.410	15.833	9,484,446
2022-10-25	17.700	18.450	17.700	18.360	15.790	5,932,587
2022-10-24	18.060	18.430	17.800	18.050	15.523	6,794,365
2022-10-21	17.950	18.290	17.860	18.150	15.609	4,372,413
2022-10-20	17.530	18.220	17.480	18.000	15.480	6,936,118
2022-10-19	17.410	17.760	17.320	17.620	15.153	5,911,292
2022-10-18	17.580	17.720	17.180	17.530	15.076	6,889,565
2022-10-17	17.690	18.220	17.350	17.550	15.093	10,189,210
2022-10-14	17.500	18.490	16.870	17.840	15.342	15,556,470
2022-10-13	16.420	16.620	16.250	16.370	14.078	2,515,151
2022-10-12	16.170	16.470	15.910	16.470	14.164	2,425,780
2022-10-11	16.590	16.590	16.040	16.090	13.837	2,702,674
2022-10-10	16.750	17.190	16.100	16.440	14.138	2,508,656
2022-09-30	16.600	17.020	16.530	16.750	14.405	2,362,712
2022-09-29	16.230	16.810	16.110	16.670	14.336	3,519,966
2022-09-28	16.250	16.490	16.010	16.010	13.769	2,431,261
2022-09-27	15.990	16.310	15.900	16.250	13.975	2,698,864
2022-09-26	15.700	16.180	15.360	15.950	13.717	3,398,142
2022-09-23	16.480	16.540	15.670	15.710	13.511	6,906,558
2022-09-22	17.090	17.130	16.410	16.670	14.336	3,404,381
2022-09-21	17.210	17.470	17.050	17.110	14.715	2,508,500
2022-09-20	17.790	17.900	17.200	17.400	14.964	2,825,000
2022-09-19	18.190	18.190	17.340	17.630	15.162	7,064,483
2022-09-16	18.810	18.960	18.200	18.210	15.661	2,849,300
2022-09-15	19.460	19.470	18.680	18.980	16.323	5,270,602
2022-09-14	19.000	19.290	18.620	19.240	16.546	5,996,800
2022-09-13	19.080	19.400	18.910	19.090	16.417	7,088,912
2022-09-09	18.780	19.260	18.710	19.050	16.383	4,501,380
2022-09-08	18.650	19.000	18.530	18.780	16.151	3,741,599
2022-09-07	19.010	19.130	18.570	18.630	16.022	3,411,360
2022-09-06	18.770	19.070	18.640	18.880	16.237	4,239,136
2022-09-05	18.940	19.300	18.260	18.790	16.159	5,891,988
2022-09-02	18.890	19.060	18.650	18.830	16.194	2,837,454
2022-09-01	18.510	19.090	18.390	18.800	16.168	6,296,204
2022-08-31	18.530	18.810	18.290	18.470	15.884	5,971,796
2022-08-30	18.800	18.900	18.310	18.530	15.936	7,578,464
2022-08-29	17.470	19.300	17.340	18.560	15.962	11,589,360
2022-08-26	17.680	17.730	17.200	17.240	14.826	2,496,459
2022-08-25	18.090	18.130	17.470	17.680	15.205	3,697,748
2022-08-24	17.770	18.250	17.380	18.090	15.557	5,421,586
2022-08-23	17.840	17.950	17.600	17.750	15.265	2,699,000
2022-08-22	18.130	18.130	17.750	17.810	15.317	2,409,171
2022-08-19	18.050	18.240	17.900	18.090	15.557	2,856,107
2022-08-18	18.260	18.320	17.980	18.050	15.523	3,566,395
2022-08-17	18.150	18.380	18.040	18.230	15.678	4,653,528
2022-08-16	18.140	18.250	17.770	18.150	15.609	4,727,160
2022-08-15	17.990	18.400	17.750	18.060	15.532	5,467,828
2022-08-12	18.080	18.080	17.850	17.930	15.420	1,809,621
2022-08-11	18.090	18.250	17.910	18.050	15.523	2,893,265
2022-08-10	17.950	18.010	17.740	18.000	15.480	2,736,400
2022-08-09	18.250	18.250	17.820	17.880	15.377	3,251,332
2022-08-08	18.290	18.450	18.050	18.170	15.626	4,943,985
2022-08-05	18.300	18.630	18.000	18.220	15.669	5,131,156
2022-08-04	18.150	18.310	17.830	18.200	15.652	3,688,530
2022-08-03	17.800	18.400	17.800	17.950	15.437	4,321,600

← NewerPage 17 of 21 · 1,213 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.