Beijing Strong Biotechnologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	14.450	14.500	14.350	14.410	12.951	5,804,481
2025-07-21	14.390	14.490	14.290	14.420	12.960	6,323,375
2025-07-18	14.380	14.400	14.170	14.390	12.933	5,761,151
2025-07-17	14.220	14.380	14.130	14.330	12.879	6,636,808
2025-07-16	13.980	14.250	13.980	14.220	12.780	5,616,100
2025-07-15	14.180	14.230	13.850	14.070	12.646	5,546,100
2025-07-14	14.110	14.200	14.020	14.180	12.744	5,745,049
2025-07-11	13.960	14.220	13.940	14.130	12.699	7,560,024
2025-07-10	13.900	14.090	13.900	14.000	12.583	5,066,024
2025-07-09	14.000	14.250	13.920	13.960	12.547	7,083,277
2025-07-08	13.880	14.060	13.810	14.000	12.583	5,237,654
2025-07-07	13.890	14.040	13.830	13.900	12.493	4,880,700
2025-07-04	13.950	14.250	13.850	13.880	12.475	7,588,176
2025-07-03	13.940	14.100	13.880	13.960	12.547	6,241,546
2025-07-02	14.080	14.130	13.860	13.940	12.529	5,991,600
2025-07-01	14.120	14.280	13.970	14.070	12.646	7,460,254
2025-06-30	13.660	14.480	13.510	14.150	12.717	15,515,270
2025-06-27	13.570	13.820	13.560	13.620	12.241	6,111,705
2025-06-26	13.770	13.850	13.560	13.580	12.205	5,687,709
2025-06-25	13.720	13.800	13.520	13.800	12.403	8,006,287
2025-06-24	13.810	13.970	13.650	13.750	12.358	9,285,600
2025-06-23	13.400	13.690	13.200	13.560	12.187	5,853,624
2025-06-20	13.270	13.800	13.250	13.460	12.097	7,127,748
2025-06-19	13.230	13.490	13.180	13.270	11.927	5,773,661
2025-06-18	13.450	13.500	13.200	13.250	11.909	5,032,049
2025-06-17	13.540	13.760	13.410	13.520	12.151	5,742,215
2025-06-16	13.430	13.620	13.360	13.450	12.088	4,108,884
2025-06-13	13.700	13.900	13.410	13.450	12.088	6,659,299
2025-06-12	13.670	13.800	13.620	13.750	12.358	4,173,143
2025-06-11	13.840	13.900	13.710	13.740	12.349	3,957,300
2025-06-10	13.910	13.950	13.610	13.770	12.376	5,066,900
2025-06-09	13.660	14.000	13.660	13.900	12.493	6,056,242
2025-06-06	13.780	13.800	13.590	13.670	12.286	3,806,521
2025-06-05	13.910	13.990	13.680	13.740	12.349	5,958,473
2025-06-04	13.870	13.970	13.680	13.960	12.547	5,277,363
2025-06-03	13.500	13.910	13.490	13.880	12.475	6,678,500
2025-05-30	13.500	13.720	13.420	13.570	12.196	4,839,380
2025-05-29	13.100	13.540	13.090	13.530	12.160	6,361,380
2025-05-28	13.260	13.340	13.090	13.130	11.801	3,770,100
2025-05-27	13.240	13.520	13.130	13.300	11.954	4,811,301
2025-05-26	13.300	13.410	13.050	13.200	11.864	4,145,200
2025-05-23	13.130	13.550	13.130	13.310	11.963	5,087,049
2025-05-22	13.360	13.390	13.110	13.130	11.801	4,241,200
2025-05-21	13.600	13.670	13.260	13.320	11.972	5,794,370
2025-05-20	13.420	13.640	13.350	13.570	12.196	4,816,609
2025-05-19	13.190	13.440	12.800	13.430	12.070	6,165,150
2025-05-16	13.640	13.650	13.400	13.490	12.124	5,582,700
2025-05-15	13.830	13.850	13.580	13.630	12.250	4,080,300
2025-05-14	13.910	14.020	13.720	13.840	12.439	4,708,440
2025-05-13	14.230	14.240	13.830	13.900	12.493	6,713,944
2025-05-12	13.830	14.190	13.750	14.080	12.655	4,988,044
2025-05-09	13.720	13.880	13.530	13.830	12.430	5,027,700
2025-05-08	13.970	14.050	13.680	13.680	12.295	6,988,900
2025-05-07	14.080	14.280	13.840	13.950	12.538	3,725,700
2025-05-06	13.840	14.100	13.640	13.960	12.547	5,061,119
2025-04-30	13.920	14.190	13.910	14.000	12.222	4,007,393
2025-04-29	13.880	13.960	13.660	13.910	12.144	3,672,900
2025-04-28	14.320	14.430	13.600	13.840	12.082	11,155,650
2025-04-25	14.640	14.860	14.450	14.540	12.694	4,449,119
2025-04-24	14.820	14.980	14.540	14.590	12.737	4,708,700

← NewerPage 6 of 21 · 1,216 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.