Beijing Strong Biotechnologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 15.090 | 15.130 | 14.780 | 14.920 | 12.753 | 3,174,573 |
| 2021-11-04 | 15.080 | 15.200 | 14.800 | 15.000 | 12.821 | 4,613,651 |
| 2021-11-03 | 14.570 | 15.110 | 14.460 | 14.900 | 12.736 | 3,868,544 |
| 2021-11-02 | 15.040 | 15.120 | 14.370 | 14.570 | 12.454 | 5,073,943 |
| 2021-11-01 | 15.370 | 15.370 | 14.910 | 14.960 | 12.787 | 4,652,626 |
| 2021-10-29 | 15.500 | 15.600 | 15.100 | 15.230 | 13.018 | 3,343,330 |
| 2021-10-28 | 16.210 | 16.380 | 15.390 | 15.480 | 13.232 | 3,561,188 |
| 2021-10-27 | 16.530 | 16.530 | 16.220 | 16.370 | 13.992 | 1,265,390 |
| 2021-10-26 | 16.360 | 16.580 | 16.220 | 16.470 | 14.078 | 2,203,920 |
| 2021-10-25 | 16.200 | 16.580 | 16.100 | 16.430 | 14.044 | 2,436,887 |
| 2021-10-22 | 16.490 | 16.500 | 16.080 | 16.190 | 13.839 | 2,011,600 |
| 2021-10-21 | 16.360 | 16.490 | 16.180 | 16.420 | 14.035 | 1,851,225 |
| 2021-10-20 | 16.900 | 16.900 | 16.180 | 16.360 | 13.984 | 2,626,474 |
| 2021-10-19 | 16.980 | 17.120 | 16.710 | 16.730 | 14.300 | 2,342,385 |
| 2021-10-18 | 17.440 | 17.440 | 17.050 | 17.120 | 14.634 | 2,042,516 |
| 2021-10-15 | 16.950 | 17.570 | 16.850 | 17.440 | 14.907 | 3,356,140 |
| 2021-10-14 | 17.050 | 17.280 | 17.010 | 17.110 | 14.625 | 1,969,067 |
← NewerPage 21 of 21 · 1,217 trading days
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.