Beijing Strong Biotechnologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	14.410	14.580	14.270	14.480	12.377	3,335,448
2022-05-06	14.250	14.740	14.120	14.440	12.343	4,820,623
2022-05-05	14.100	14.930	13.920	14.690	12.556	6,673,107
2022-04-29	13.580	14.350	13.570	14.180	12.121	7,050,008
2022-04-28	14.060	14.060	13.400	13.430	11.479	8,502,058
2022-04-27	13.300	14.130	12.500	14.050	12.009	9,899,550
2022-04-26	13.430	14.130	13.370	13.640	11.659	7,416,100
2022-04-25	14.270	14.270	13.170	13.300	11.368	6,380,330
2022-04-22	14.870	14.950	14.370	14.460	12.360	5,125,953
2022-04-21	15.480	15.500	14.800	14.800	12.650	7,090,682
2022-04-20	15.880	15.980	15.400	15.530	13.274	5,249,644
2022-04-19	16.240	16.300	15.730	15.850	13.548	6,983,100
2022-04-18	16.310	16.440	15.900	16.250	13.890	5,491,700
2022-04-15	17.100	17.210	16.330	16.490	14.095	9,516,000
2022-04-14	16.630	17.960	16.610	17.250	14.745	10,401,300
2022-04-13	17.620	17.740	16.560	16.570	14.163	10,034,300
2022-04-12	18.010	18.100	17.410	17.750	15.172	6,484,261
2022-04-11	17.710	17.840	17.240	17.520	14.975	7,171,601
2022-04-08	18.510	18.580	17.520	17.840	15.249	14,118,520
2022-04-07	18.110	19.410	18.020	18.790	16.061	25,060,100
2022-04-06	17.290	18.400	17.200	17.880	15.283	11,985,740
2022-04-01	17.820	17.820	17.080	17.210	14.710	12,913,140
2022-03-31	18.500	18.980	18.120	18.260	15.608	13,685,340
2022-03-30	18.350	18.480	17.830	18.250	15.599	10,596,180
2022-03-29	18.250	18.600	17.800	18.500	15.813	13,674,740
2022-03-28	17.720	18.270	17.600	18.030	15.411	9,342,650
2022-03-25	18.250	18.250	17.550	17.560	15.010	8,853,266
2022-03-24	17.900	18.310	17.550	18.010	15.394	11,982,940
2022-03-23	17.840	18.100	17.640	18.080	15.454	10,715,380
2022-03-22	18.630	18.770	17.810	17.830	15.240	13,804,310
2022-03-21	19.160	19.440	18.400	18.860	16.121	15,912,800
2022-03-18	18.550	19.080	18.280	18.870	16.129	17,294,689
2022-03-17	18.130	19.190	18.060	18.500	15.813	19,160,211
2022-03-16	19.680	19.770	17.380	18.420	15.745	22,372,680
2022-03-15	19.430	20.220	18.900	19.110	16.334	21,297,699
2022-03-14	21.000	21.400	19.500	19.950	17.052	33,923,352
2022-03-11	19.200	21.090	18.560	20.420	17.454	38,098,039
2022-03-10	16.970	19.370	16.970	18.900	16.155	25,350,449
2022-03-09	17.210	17.430	15.880	16.680	14.257	9,217,044
2022-03-08	18.560	18.570	17.130	17.210	14.710	12,095,830
2022-03-07	18.100	18.660	17.650	18.620	15.916	12,900,260
2022-03-04	18.690	19.450	18.100	18.100	15.471	16,055,660
2022-03-03	18.320	19.100	18.000	18.860	16.121	16,030,360
2022-03-02	17.800	18.610	17.630	18.230	15.582	14,470,860
2022-03-01	18.440	18.600	17.700	17.970	15.360	17,559,910
2022-02-28	17.090	19.450	16.660	18.880	16.138	26,971,939
2022-02-25	16.320	16.910	16.320	16.800	14.360	9,738,038
2022-02-24	16.660	16.960	15.830	16.170	13.821	11,212,510
2022-02-23	16.440	16.840	16.390	16.690	14.266	6,085,812
2022-02-22	16.860	16.880	16.370	16.440	14.052	8,332,626
2022-02-21	16.880	17.130	16.600	17.110	14.625	9,177,951
2022-02-18	16.300	16.940	16.200	16.790	14.351	10,822,000
2022-02-17	16.460	16.630	16.260	16.300	13.933	7,534,592
2022-02-16	16.550	16.740	16.250	16.560	14.155	7,004,780
2022-02-15	16.410	16.530	16.080	16.400	14.018	6,602,800
2022-02-14	16.110	16.700	15.980	16.400	14.018	6,792,800
2022-02-11	16.880	17.100	16.220	16.280	13.916	11,623,000
2022-02-10	17.360	17.650	17.060	17.100	14.616	10,672,200
2022-02-09	17.170	17.620	16.720	17.430	14.898	11,932,100
2022-02-08	17.460	17.500	16.900	17.400	14.873	7,890,712

← NewerPage 19 of 21 · 1,217 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.