Beijing Strong Biotechnologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	13.190	13.330	13.110	13.310	12.221	2,549,723
2025-10-20	13.150	13.230	13.100	13.200	12.120	2,415,379
2025-10-17	13.320	13.400	13.050	13.130	12.056	5,150,543
2025-10-16	13.330	13.400	13.230	13.280	12.194	2,910,255
2025-10-15	13.230	13.350	13.170	13.350	12.258	3,290,081
2025-10-14	13.280	13.300	13.150	13.190	12.111	3,931,497
2025-10-13	13.300	13.310	13.110	13.240	12.157	4,506,512
2025-10-10	13.440	13.560	13.360	13.510	12.405	3,338,884
2025-10-09	13.400	13.480	13.230	13.440	12.341	3,618,800
2025-09-30	13.280	13.400	13.260	13.360	12.267	2,954,400
2025-09-29	13.380	13.390	13.170	13.290	12.203	3,555,018
2025-09-26	13.420	13.460	13.260	13.380	12.286	2,078,985
2025-09-25	13.560	13.640	13.430	13.440	12.341	2,577,356
2025-09-24	13.340	13.590	13.300	13.560	12.451	3,114,200
2025-09-23	13.400	13.420	13.100	13.340	12.249	4,461,100
2025-09-22	13.570	13.650	13.320	13.380	12.286	3,583,340
2025-09-19	13.690	13.760	13.420	13.500	12.396	3,941,400
2025-09-18	13.820	13.870	13.600	13.670	12.552	5,650,306
2025-09-17	13.880	13.910	13.790	13.820	12.690	3,332,300
2025-09-16	13.830	13.900	13.710	13.870	12.736	3,222,508
2025-09-15	13.930	13.960	13.750	13.790	12.662	3,519,100
2025-09-12	14.000	14.050	13.850	13.930	12.791	4,542,651
2025-09-11	13.870	14.020	13.630	14.010	12.864	4,752,667
2025-09-10	13.980	14.020	13.860	13.860	12.726	3,367,300
2025-09-09	14.210	14.270	13.860	13.980	12.837	6,656,400
2025-09-08	13.960	14.350	13.930	14.300	13.130	7,457,688
2025-09-05	13.900	13.990	13.740	13.980	12.837	4,886,000
2025-09-04	14.150	14.270	13.990	14.160	12.726	5,367,767
2025-09-03	14.370	14.470	14.120	14.170	12.735	3,864,600
2025-09-02	14.520	14.570	14.260	14.350	12.897	6,196,755
2025-09-01	14.300	14.590	14.250	14.520	13.050	6,943,327
2025-08-29	14.200	14.400	14.180	14.300	12.852	6,504,987
2025-08-28	14.380	14.490	13.760	14.180	12.744	11,666,720
2025-08-27	14.950	15.150	14.300	14.330	12.879	14,015,480
2025-08-26	14.940	15.070	14.880	14.900	13.392	7,034,452
2025-08-25	14.900	15.140	14.840	14.990	13.472	9,183,750
2025-08-22	15.070	15.090	14.800	14.930	13.419	6,844,946
2025-08-21	15.080	15.270	14.970	15.000	13.481	7,645,298
2025-08-20	15.010	15.070	14.820	15.060	13.535	7,127,300
2025-08-19	14.990	15.180	14.960	15.080	13.553	7,588,025
2025-08-18	14.980	15.180	14.880	15.010	13.490	8,873,436
2025-08-15	14.910	15.020	14.830	14.950	13.436	6,888,478
2025-08-14	15.290	15.290	14.900	14.910	13.401	8,183,567
2025-08-13	15.110	15.300	14.970	15.300	13.751	8,415,258
2025-08-12	15.070	15.380	15.030	15.140	13.607	7,258,738
2025-08-11	14.950	15.150	14.850	15.110	13.580	5,479,836
2025-08-08	15.010	15.140	14.800	14.950	13.436	6,498,682
2025-08-07	15.000	15.380	14.960	15.060	13.535	9,481,453
2025-08-06	15.010	15.190	14.900	15.000	13.481	7,105,112
2025-08-05	15.150	15.170	14.920	15.060	13.535	7,808,700
2025-08-04	14.730	15.200	14.590	15.150	13.616	14,227,220
2025-08-01	14.630	14.950	14.620	14.730	13.239	5,674,500
2025-07-31	14.730	14.880	14.590	14.650	13.167	6,640,600
2025-07-30	14.790	15.080	14.670	14.780	13.284	7,292,300
2025-07-29	14.780	14.880	14.580	14.880	13.374	7,008,824
2025-07-28	14.820	14.990	14.750	14.780	13.284	7,075,155
2025-07-25	14.750	15.090	14.650	14.810	13.311	8,683,120
2025-07-24	14.420	14.790	14.380	14.750	13.257	8,004,409
2025-07-23	14.390	14.620	14.310	14.380	12.924	7,607,506
2025-07-22	14.450	14.500	14.350	14.410	12.951	5,804,481

← NewerPage 5 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.