Beijing Strong Biotechnologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	18.100	18.260	17.720	17.780	15.291	5,908,446
2022-08-01	18.100	18.320	17.500	18.090	15.557	6,123,700
2022-07-29	18.470	18.810	18.090	18.260	15.704	4,769,550
2022-07-28	17.810	18.460	17.730	18.270	15.712	3,789,277
2022-07-27	17.670	17.790	17.540	17.760	15.274	2,177,639
2022-07-26	17.760	17.920	17.550	17.630	15.162	2,171,224
2022-07-25	17.790	18.220	17.710	17.810	15.317	2,678,300
2022-07-22	18.280	18.420	17.730	17.900	15.394	3,627,262
2022-07-21	18.380	18.520	18.120	18.120	15.583	3,403,352
2022-07-20	17.530	18.580	17.510	18.510	15.919	6,859,759
2022-07-19	17.590	17.700	17.190	17.460	15.016	4,596,494
2022-07-18	17.600	17.690	17.390	17.550	15.093	3,040,443
2022-07-15	17.910	18.080	17.470	17.600	15.136	3,780,076
2022-07-14	18.100	18.370	17.960	18.030	15.506	3,135,927
2022-07-13	18.040	18.240	17.870	18.010	15.489	3,972,296
2022-07-12	18.270	18.520	17.790	18.120	15.583	5,613,910
2022-07-11	18.590	19.350	18.340	18.450	15.867	5,595,235
2022-07-08	18.470	18.720	18.280	18.710	16.091	4,592,046
2022-07-07	18.120	18.580	17.950	18.470	15.884	4,260,873
2022-07-06	18.220	18.550	17.910	18.120	15.583	4,293,913
2022-07-05	18.010	18.370	17.880	18.240	15.686	5,205,982
2022-07-04	17.430	18.120	17.350	18.070	15.540	7,048,501
2022-07-01	17.370	17.480	17.220	17.370	14.938	3,489,314
2022-06-30	17.450	17.600	17.020	17.290	14.869	6,026,188
2022-06-29	18.150	18.160	17.490	17.550	15.093	6,212,554
2022-06-28	17.960	18.190	17.560	18.150	15.609	9,680,167
2022-06-27	17.530	17.920	17.350	17.540	15.084	8,308,916
2022-06-24	17.280	17.590	17.180	17.520	15.067	5,044,608
2022-06-23	16.970	17.240	16.730	17.200	14.792	3,658,800
2022-06-22	16.780	17.430	16.760	16.970	14.594	5,327,600
2022-06-21	16.680	17.040	16.520	16.780	14.431	3,774,114
2022-06-20	16.320	16.800	16.220	16.670	14.336	4,136,630
2022-06-17	16.000	16.390	15.800	16.310	14.027	4,588,301
2022-06-16	16.200	16.350	15.960	16.020	13.777	4,742,061
2022-06-15	16.660	16.750	16.160	16.170	13.906	4,388,029
2022-06-14	16.760	16.760	16.260	16.620	14.293	3,128,300
2022-06-13	16.590	16.990	16.500	16.790	14.439	3,217,602
2022-06-10	16.090	16.740	15.910	16.590	14.267	3,589,074
2022-06-09	16.480	16.590	15.900	16.110	13.855	4,752,881
2022-06-08	16.710	17.040	16.480	16.640	14.310	3,187,226
2022-06-07	16.880	16.940	16.380	16.730	14.388	3,309,516
2022-06-06	16.870	17.060	16.620	16.860	14.500	3,364,507
2022-06-02	16.880	16.980	16.580	16.840	14.482	2,423,298
2022-06-01	16.430	17.570	16.430	16.670	14.336	5,476,287
2022-05-31	16.680	16.890	16.410	16.540	14.224	2,733,800
2022-05-30	16.250	17.000	16.100	16.650	14.319	3,833,500
2022-05-27	16.400	16.540	16.110	16.150	13.889	2,532,604
2022-05-26	16.400	16.550	16.080	16.420	14.035	2,631,959
2022-05-25	16.240	16.480	16.120	16.300	13.933	2,406,054
2022-05-24	16.620	16.860	16.230	16.230	13.873	6,340,438
2022-05-23	16.870	16.880	16.450	16.510	14.112	4,093,192
2022-05-20	16.780	17.260	16.740	16.780	14.343	6,924,995
2022-05-19	16.140	16.920	15.930	16.750	14.317	7,000,478
2022-05-18	16.310	16.590	16.200	16.400	14.018	4,623,356
2022-05-17	16.390	16.650	16.160	16.320	13.950	5,388,286
2022-05-16	15.590	16.540	15.490	16.460	14.069	9,551,609
2022-05-13	15.570	15.790	15.440	15.650	13.377	4,172,885
2022-05-12	15.180	15.640	15.080	15.570	13.309	5,911,837
2022-05-11	15.760	16.520	15.370	15.390	13.155	14,157,710
2022-05-10	14.480	15.810	14.430	15.500	13.249	9,564,929

← NewerPage 18 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.