Beijing Strong Biotechnologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	11.980	12.070	11.880	11.960	11.147	2,807,800
2026-04-17	12.100	12.120	11.940	11.990	11.175	2,708,277
2026-04-16	12.090	12.170	11.980	12.110	11.287	2,513,400
2026-04-15	12.030	12.130	11.960	12.100	11.278	3,091,691
2026-04-14	12.000	12.000	11.830	11.990	11.175	2,185,200
2026-04-13	11.960	12.050	11.890	11.920	11.110	2,048,400
2026-04-10	11.980	12.180	11.970	12.060	11.241	2,853,300
2026-04-09	12.090	12.120	11.930	11.930	11.120	3,028,600
2026-04-08	12.030	12.200	11.990	12.140	11.315	3,264,200
2026-04-07	11.800	11.960	11.690	11.850	11.045	2,118,103
2026-04-03	12.100	12.160	11.740	11.780	10.980	3,249,300
2026-04-02	12.180	12.230	12.060	12.150	11.325	3,307,800
2026-04-01	11.920	12.240	11.890	12.180	11.353	5,020,743
2026-03-31	11.880	12.040	11.820	11.830	11.026	2,938,400
2026-03-30	11.790	11.900	11.650	11.880	11.073	3,350,700
2026-03-27	11.420	11.940	11.420	11.920	11.110	4,395,692
2026-03-26	11.720	11.820	11.490	11.550	10.765	2,547,506
2026-03-25	11.720	11.830	11.630	11.740	10.942	3,844,400
2026-03-24	11.630	11.720	11.440	11.700	10.905	3,563,300
2026-03-23	11.920	11.920	11.340	11.430	10.654	5,052,082
2026-03-20	12.160	12.300	12.020	12.020	11.203	3,677,276
2026-03-19	12.480	12.480	12.140	12.230	11.399	4,986,966
2026-03-18	12.520	12.560	12.370	12.480	11.632	3,265,500
2026-03-17	12.600	12.710	12.480	12.510	11.660	3,185,104
2026-03-16	12.540	12.620	12.480	12.610	11.753	2,451,350
2026-03-13	12.550	12.630	12.470	12.560	11.707	2,589,366
2026-03-12	12.560	12.590	12.430	12.560	11.707	3,758,100
2026-03-11	12.720	12.750	12.500	12.560	11.707	4,270,573
2026-03-10	12.630	12.750	12.620	12.720	11.856	3,064,604
2026-03-09	12.520	12.590	12.380	12.550	11.697	3,078,900
2026-03-06	12.350	12.620	12.270	12.580	11.725	2,971,064
2026-03-05	12.470	12.480	12.310	12.400	11.558	3,621,500
2026-03-04	12.450	12.550	12.230	12.280	11.446	4,665,997
2026-03-03	12.850	12.900	12.430	12.530	11.679	6,100,769
2026-03-02	13.050	13.080	12.720	12.830	11.958	6,549,300
2026-02-27	13.040	13.150	13.010	13.130	12.238	3,110,896
2026-02-26	13.170	13.170	13.030	13.060	12.173	3,586,300
2026-02-25	13.080	13.220	13.050	13.150	12.257	4,485,445
2026-02-24	13.100	13.130	12.980	13.070	12.182	4,496,100
2026-02-13	13.170	13.210	12.960	12.960	12.080	5,042,296
2026-02-12	13.240	13.240	13.090	13.170	12.275	3,619,391
2026-02-11	13.320	13.350	13.210	13.250	12.350	3,838,096
2026-02-10	13.320	13.360	13.250	13.320	12.415	3,160,596
2026-02-09	13.280	13.350	13.240	13.320	12.415	3,970,190
2026-02-06	13.130	13.300	13.130	13.220	12.322	3,827,300
2026-02-05	13.310	13.310	13.150	13.210	12.313	3,537,659
2026-02-04	13.130	13.280	13.070	13.260	12.359	4,584,568
2026-02-03	13.060	13.160	12.980	13.160	12.266	5,552,181
2026-02-02	13.200	13.230	13.000	13.000	12.117	6,418,800
2026-01-30	13.380	13.420	13.110	13.230	12.331	7,020,584
2026-01-29	13.580	13.640	13.210	13.330	12.424	13,268,370
2026-01-28	14.200	14.230	13.880	13.890	12.946	10,311,310
2026-01-27	14.480	14.540	14.030	14.300	13.329	13,242,220
2026-01-26	14.370	14.730	14.230	14.680	13.683	19,458,949
2026-01-23	14.170	14.330	14.160	14.250	13.282	8,283,186
2026-01-22	14.230	14.230	14.090	14.120	13.161	5,681,406
2026-01-21	14.120	14.320	14.070	14.200	13.235	7,152,464
2026-01-20	14.280	14.350	14.020	14.150	13.189	7,575,700
2026-01-19	14.150	14.320	14.080	14.300	13.329	9,922,889
2026-01-16	14.770	14.860	14.150	14.190	13.226	13,669,830

← NewerPage 3 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.