Beijing Strong Biotechnologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	14.810	14.880	14.460	14.630	13.636	13,894,200
2026-01-14	15.200	15.370	14.620	14.900	13.888	28,878,900
2026-01-13	13.990	16.050	13.990	15.230	14.195	40,836,688
2026-01-12	13.580	13.960	13.580	13.920	12.974	9,277,193
2026-01-09	13.500	13.640	13.430	13.580	12.657	6,434,504
2026-01-08	13.340	13.580	13.310	13.500	12.583	4,885,762
2026-01-07	13.540	13.560	13.340	13.350	12.443	4,041,911
2026-01-06	13.540	13.650	13.400	13.500	12.583	5,124,963
2026-01-05	13.140	13.500	13.000	13.500	12.583	7,216,016
2025-12-31	13.170	13.190	13.060	13.070	12.182	3,109,856
2025-12-30	13.250	13.250	13.100	13.170	12.275	3,441,600
2025-12-29	13.380	13.380	13.210	13.230	12.331	3,132,700
2025-12-26	13.420	13.450	13.320	13.340	12.434	2,712,800
2025-12-25	13.350	13.500	13.270	13.420	12.508	3,231,300
2025-12-24	13.230	13.300	13.150	13.290	12.387	2,673,900
2025-12-23	13.330	13.370	13.210	13.230	12.331	2,147,052
2025-12-22	13.450	13.480	13.310	13.330	12.424	3,249,800
2025-12-19	13.310	13.540	13.270	13.400	12.490	4,327,285
2025-12-18	13.170	13.350	13.140	13.290	12.387	2,993,631
2025-12-17	13.070	13.240	13.010	13.230	12.331	3,456,100
2025-12-16	13.210	13.220	13.040	13.070	12.182	3,125,946
2025-12-15	13.300	13.340	13.160	13.210	12.313	4,622,522
2025-12-12	13.600	13.600	13.090	13.470	12.555	15,694,550
2025-12-11	13.970	14.080	13.590	13.610	12.685	8,935,490
2025-12-10	13.800	13.930	13.610	13.880	12.937	9,767,658
2025-12-09	13.600	13.660	13.380	13.490	12.574	3,546,927
2025-12-08	13.670	13.760	13.560	13.650	12.723	3,785,500
2025-12-05	13.570	13.680	13.470	13.680	12.751	2,638,800
2025-12-04	13.720	13.740	13.530	13.590	12.667	2,933,899
2025-12-03	13.720	13.770	13.600	13.690	12.760	3,398,800
2025-12-02	13.890	13.890	13.660	13.720	12.788	4,871,982
2025-12-01	13.330	14.110	13.310	13.920	12.974	10,907,190
2025-11-28	13.300	13.340	13.240	13.330	12.424	2,438,300
2025-11-27	13.260	13.380	13.160	13.300	12.396	2,827,930
2025-11-26	13.480	13.650	13.380	13.460	12.359	3,711,000
2025-11-25	13.370	13.550	13.270	13.450	12.350	4,235,871
2025-11-24	13.180	13.490	13.110	13.380	12.286	4,029,199
2025-11-21	13.340	13.440	13.020	13.170	12.093	4,390,608
2025-11-20	13.430	13.450	13.290	13.380	12.286	2,423,081
2025-11-19	13.510	13.580	13.320	13.380	12.286	3,325,000
2025-11-18	13.720	13.740	13.500	13.510	12.405	3,724,651
2025-11-17	13.890	13.890	13.640	13.680	12.561	4,924,827
2025-11-14	13.860	14.040	13.830	13.890	12.754	4,122,255
2025-11-13	13.970	13.980	13.830	13.890	12.754	4,274,476
2025-11-12	13.870	14.070	13.810	13.950	12.809	4,460,900
2025-11-11	13.840	13.980	13.750	13.970	12.827	3,581,927
2025-11-10	13.650	13.840	13.590	13.840	12.708	3,529,874
2025-11-07	13.640	13.680	13.560	13.650	12.534	2,251,000
2025-11-06	13.640	13.650	13.510	13.640	12.524	2,234,927
2025-11-05	13.650	13.680	13.570	13.610	12.497	2,185,100
2025-11-04	13.700	13.710	13.600	13.660	12.543	2,737,679
2025-11-03	13.670	13.740	13.590	13.730	12.607	3,673,559
2025-10-31	13.430	13.720	13.420	13.670	12.552	4,427,158
2025-10-30	13.550	13.550	13.430	13.430	12.332	2,948,640
2025-10-29	13.560	13.560	13.350	13.520	12.414	3,436,100
2025-10-28	13.380	13.620	13.320	13.560	12.451	3,794,554
2025-10-27	13.480	13.480	13.400	13.420	12.322	2,872,210
2025-10-24	13.350	13.470	13.310	13.420	12.322	3,159,980
2025-10-23	13.300	13.360	13.200	13.340	12.249	2,543,867
2025-10-22	13.270	13.410	13.250	13.310	12.221	2,727,988

← NewerPage 4 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.