Beijing Strong Biotechnologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	17.720	17.790	17.010	17.310	14.796	7,431,900
2022-01-28	17.560	17.800	17.260	17.360	14.839	7,890,700
2022-01-27	18.110	18.330	17.260	17.330	14.813	11,327,200
2022-01-26	17.900	18.130	17.520	17.930	15.326	9,221,576
2022-01-25	18.510	19.150	17.700	17.720	15.146	15,184,610
2022-01-24	18.800	19.120	18.560	18.780	16.052	11,982,270
2022-01-21	19.980	20.500	18.800	19.180	16.394	23,117,949
2022-01-20	21.240	22.170	20.350	20.380	17.420	22,699,051
2022-01-19	20.210	21.770	20.170	21.330	18.232	24,476,461
2022-01-18	22.000	22.010	20.100	20.500	17.523	33,124,570
2022-01-17	25.570	25.570	22.550	22.580	19.300	44,992,699
2022-01-14	23.570	25.590	23.450	25.240	21.574	47,022,199
2022-01-13	23.020	24.450	22.620	23.300	19.916	38,668,688
2022-01-12	22.250	24.500	21.330	24.080	20.583	43,902,398
2022-01-11	20.970	23.000	20.480	22.260	19.027	36,072,020
2022-01-10	21.230	23.700	20.880	21.330	18.232	40,064,000
2022-01-07	19.200	21.940	18.830	20.570	17.582	29,320,170
2022-01-06	18.890	19.400	18.760	19.100	16.326	10,660,110
2022-01-05	19.690	19.800	18.610	18.920	16.172	17,494,949
2022-01-04	19.240	20.820	19.220	20.040	17.129	23,072,141
2021-12-31	18.200	22.070	17.860	19.820	16.941	33,202,730
2021-12-30	18.790	18.790	18.060	18.390	15.719	15,567,980
2021-12-29	17.710	18.590	17.450	18.250	15.599	14,921,380
2021-12-28	17.920	17.930	17.350	17.710	15.138	9,143,800
2021-12-27	17.890	18.150	17.500	18.050	15.428	9,796,592
2021-12-24	17.330	18.280	17.160	17.880	15.283	15,624,110
2021-12-23	17.840	17.840	17.300	17.420	14.890	10,495,660
2021-12-22	17.310	18.220	17.180	17.920	15.317	16,164,860
2021-12-21	17.180	17.600	16.880	17.310	14.796	12,786,620
2021-12-20	16.980	18.380	16.980	17.510	14.967	18,879,410
2021-12-17	16.780	17.150	16.450	16.920	14.463	11,840,470
2021-12-16	16.780	17.100	16.690	16.810	14.369	8,469,687
2021-12-15	17.200	17.330	16.900	16.950	14.488	12,838,600
2021-12-14	16.670	17.490	16.670	17.450	14.916	19,579,430
2021-12-13	16.610	16.770	16.510	16.620	14.206	8,823,512
2021-12-10	16.400	16.760	16.400	16.600	14.189	9,754,605
2021-12-09	16.850	16.950	16.600	16.650	14.232	13,825,000
2021-12-08	16.920	17.160	16.660	16.940	14.480	14,795,680
2021-12-07	16.770	17.470	16.480	17.280	14.770	19,399,711
2021-12-06	17.600	17.650	16.770	16.770	14.334	26,928,230
2021-12-03	19.800	21.890	18.250	18.650	15.941	48,770,539
2021-12-02	16.470	19.300	16.390	19.300	16.497	21,908,471
2021-12-01	15.770	16.300	15.530	16.080	13.745	8,224,519
2021-11-30	15.450	15.880	15.360	15.800	13.505	6,901,826
2021-11-29	15.800	16.130	15.390	15.660	13.386	7,149,411
2021-11-26	15.820	15.920	15.280	15.390	13.155	4,414,700
2021-11-25	15.390	15.870	15.200	15.690	13.411	6,163,534
2021-11-24	15.580	15.580	15.120	15.300	13.078	4,020,905
2021-11-23	15.140	15.460	15.020	15.450	13.206	4,057,269
2021-11-22	15.200	15.310	14.980	15.140	12.941	2,902,851
2021-11-19	15.140	15.240	15.050	15.200	12.992	1,984,111
2021-11-18	15.200	15.440	15.160	15.170	12.967	2,968,399
2021-11-17	15.150	15.390	15.100	15.320	13.095	3,396,654
2021-11-16	15.180	15.340	15.100	15.200	12.992	2,895,219
2021-11-15	15.000	15.350	14.980	15.220	13.009	3,245,153
2021-11-12	14.890	15.010	14.830	15.000	12.821	2,675,402
2021-11-11	15.010	15.070	14.850	14.950	12.779	2,572,476
2021-11-10	14.700	15.060	14.590	15.030	12.847	3,128,879
2021-11-09	14.720	14.970	14.600	14.690	12.556	3,142,059
2021-11-08	14.920	14.940	14.660	14.710	12.574	2,460,909

← NewerPage 20 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.