Beijing Strong Biotechnologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	11.960	12.000	11.400	11.400	11.254	6,402,036
2026-07-16	11.670	11.930	11.530	11.850	11.699	6,554,046
2026-07-15	11.530	11.840	11.440	11.730	11.580	6,715,564
2026-07-14	11.250	11.580	11.100	11.520	11.373	6,133,300
2026-07-13	11.230	11.400	11.140	11.250	11.106	4,185,336
2026-07-10	11.180	11.460	10.970	11.230	11.086	4,582,200
2026-07-09	11.330	11.440	11.000	11.170	11.027	4,190,400
2026-07-08	11.310	11.510	11.240	11.330	11.185	3,451,700
2026-07-07	11.700	11.700	11.290	11.350	11.205	4,216,861
2026-07-06	11.480	11.820	11.440	11.730	11.580	5,278,554
2026-07-03	11.330	11.560	11.280	11.540	11.392	5,437,695
2026-07-02	11.120	11.390	11.120	11.210	11.067	4,576,635
2026-07-01	10.960	11.300	10.680	11.210	11.067	5,560,500
2026-06-30	11.190	11.200	10.840	10.930	10.790	4,261,604
2026-06-29	10.800	11.330	10.520	11.260	11.116	5,910,165
2026-06-26	11.150	11.250	10.810	10.820	10.682	4,619,146
2026-06-25	11.620	11.650	11.100	11.220	11.077	5,097,200
2026-06-24	11.490	11.790	11.400	11.620	11.471	4,573,500
2026-06-23	11.280	11.760	11.210	11.550	11.402	5,462,964
2026-06-22	11.350	11.350	10.830	11.280	11.136	4,428,400
2026-06-18	11.350	11.520	11.200	11.340	11.195	2,903,029
2026-06-17	11.470	11.600	11.210	11.300	11.156	3,491,218
2026-06-16	11.470	11.650	11.250	11.600	11.452	5,053,978
2026-06-15	11.510	11.860	11.390	11.540	11.392	4,939,830
2026-06-12	11.450	11.640	11.330	11.540	11.392	4,421,816
2026-06-11	11.290	11.480	11.160	11.350	11.205	4,195,500
2026-06-10	11.510	11.530	11.270	11.510	11.363	3,138,800
2026-06-09	11.640	11.650	11.330	11.460	11.314	3,511,500
2026-06-08	11.790	12.000	11.400	11.650	11.501	5,401,600
2026-06-05	11.720	12.050	11.680	11.950	11.797	4,259,616
2026-06-04	11.800	11.930	11.670	11.690	11.541	2,901,300
2026-06-03	12.000	12.010	11.670	11.780	11.629	4,542,284
2026-06-02	11.930	12.170	11.860	12.000	11.847	4,985,400
2026-06-01	11.740	12.020	11.680	11.990	11.837	5,318,284
2026-05-29	11.770	11.850	11.510	11.750	11.600	5,855,777
2026-05-28	12.480	12.570	12.180	12.530	11.679	4,942,900
2026-05-27	12.750	12.800	12.300	12.510	11.660	4,436,100
2026-05-26	12.990	13.030	12.570	12.750	11.884	4,477,400
2026-05-25	12.860	13.080	12.800	13.030	12.145	3,935,563
2026-05-22	13.000	13.020	12.750	12.860	11.986	3,487,414
2026-05-21	12.830	13.080	12.750	12.770	11.902	3,944,591
2026-05-20	12.920	12.980	12.780	12.830	11.958	2,729,745
2026-05-19	12.900	13.110	12.890	12.970	12.089	3,253,291
2026-05-18	12.990	13.100	12.790	12.910	12.033	4,013,604
2026-05-15	13.010	13.250	12.950	13.060	12.173	5,074,946
2026-05-14	13.190	13.260	13.010	13.010	12.126	4,313,256
2026-05-13	13.300	13.430	13.140	13.240	12.341	4,513,077
2026-05-12	13.480	13.480	13.040	13.370	12.462	7,807,014
2026-05-11	13.130	13.460	13.050	13.420	12.508	10,045,860
2026-05-08	12.890	13.150	12.830	13.080	12.191	5,885,261
2026-05-07	13.110	13.170	12.850	12.900	12.024	6,545,396
2026-05-06	12.680	13.100	12.670	13.070	12.182	9,307,903
2026-04-30	12.520	12.720	12.370	12.700	11.837	9,131,434
2026-04-29	12.460	12.520	12.370	12.380	11.539	6,211,112
2026-04-28	12.700	12.790	12.260	12.310	11.474	11,660,280
2026-04-27	12.960	13.270	12.680	12.680	11.819	23,716,250
2026-04-24	11.690	11.800	11.570	11.730	10.933	3,644,004
2026-04-23	11.810	11.820	11.630	11.740	10.942	3,340,500
2026-04-22	11.850	11.930	11.810	11.880	11.073	2,603,100
2026-04-21	11.950	12.020	11.900	11.930	11.120	2,039,300

← NewerPage 2 of 21 · 1,215 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.