Beijing Strong Biotechnologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	15.170	15.230	14.930	14.990	13.086	3,373,500
2025-04-21	14.770	15.570	14.600	15.170	13.244	5,388,212
2025-04-18	14.670	14.830	14.420	14.740	12.868	2,524,770
2025-04-17	14.540	14.950	14.460	14.590	12.737	4,169,830
2025-04-16	14.990	15.130	14.320	14.540	12.694	5,337,000
2025-04-15	15.300	15.360	14.950	15.070	13.156	3,425,400
2025-04-14	15.170	15.580	15.100	15.340	13.392	3,857,445
2025-04-11	15.110	15.350	14.980	15.040	13.130	4,109,638
2025-04-10	15.140	15.600	15.100	15.240	13.305	6,380,193
2025-04-09	14.340	15.250	13.810	14.960	13.060	7,847,725
2025-04-08	14.340	14.980	14.270	14.590	12.737	8,119,469
2025-04-07	15.000	15.550	13.720	14.160	12.362	10,575,700
2025-04-03	16.290	16.680	16.120	16.260	14.195	4,472,393
2025-04-02	16.300	16.650	16.250	16.430	14.344	5,119,332
2025-04-01	15.640	16.520	15.640	16.330	14.256	7,140,404
2025-03-31	15.890	15.990	15.510	15.640	13.654	4,399,800
2025-03-28	16.080	16.190	15.850	15.890	13.872	3,146,851
2025-03-27	15.960	16.110	15.780	15.930	13.907	3,975,400
2025-03-26	16.010	16.250	15.950	16.040	14.003	2,623,451
2025-03-25	16.080	16.280	15.790	15.950	13.924	5,178,500
2025-03-24	16.050	16.290	15.890	16.090	14.047	3,374,151
2025-03-21	16.420	16.480	15.960	16.040	14.003	5,104,405
2025-03-20	16.610	16.720	16.380	16.420	14.335	3,725,700
2025-03-19	16.790	16.890	16.620	16.740	14.614	3,882,800
2025-03-18	16.460	17.050	16.260	16.850	14.710	7,887,303
2025-03-17	16.710	16.820	16.370	16.390	14.309	9,217,411
2025-03-14	16.600	16.770	16.480	16.710	14.588	4,672,465
2025-03-13	17.070	17.150	16.550	16.650	14.536	5,207,200
2025-03-12	17.650	17.700	17.060	17.100	14.928	7,461,187
2025-03-11	17.200	17.670	16.770	17.600	15.365	10,972,050
2025-03-10	17.500	17.610	16.900	17.310	15.112	20,638,350
2025-03-07	17.440	17.440	16.600	16.690	14.571	8,890,142
2025-03-06	17.200	17.460	17.040	17.330	15.129	8,959,125
2025-03-05	17.750	17.750	16.950	17.020	14.859	7,378,400
2025-03-04	16.800	17.640	16.610	17.440	15.225	13,416,730
2025-03-03	16.450	17.200	16.390	16.860	14.719	9,591,478
2025-02-28	16.900	17.130	16.260	16.380	14.300	13,491,620
2025-02-27	17.100	17.140	16.540	16.920	14.771	10,204,220
2025-02-26	17.040	17.100	16.560	16.950	14.797	11,322,570
2025-02-25	17.560	17.700	16.920	16.980	14.824	16,338,840
2025-02-24	16.950	17.960	16.800	17.760	15.505	22,866,020
2025-02-21	17.090	17.350	16.760	16.860	14.719	12,751,110
2025-02-20	16.510	17.800	16.510	16.980	14.824	24,042,250
2025-02-19	15.660	17.080	15.450	16.510	14.413	28,423,400
2025-02-18	15.800	16.080	15.570	15.670	13.680	20,703,230
2025-02-17	15.640	16.200	15.390	16.090	14.047	27,628,910
2025-02-14	14.220	15.650	14.170	15.380	13.427	25,683,301
2025-02-13	14.390	14.450	14.180	14.220	12.414	5,456,500
2025-02-12	14.550	14.640	14.220	14.310	12.493	8,868,100
2025-02-11	14.490	14.820	14.230	14.590	12.737	12,541,240
2025-02-10	13.640	14.580	13.590	14.490	12.650	13,544,900
2025-02-07	13.470	13.700	13.380	13.610	11.882	6,625,048
2025-02-06	13.410	13.500	13.240	13.480	11.768	4,823,304
2025-02-05	13.260	13.470	13.100	13.410	11.707	6,090,849
2025-01-27	13.060	13.250	13.060	13.200	11.524	4,866,909
2025-01-24	13.000	13.150	12.850	13.060	11.402	6,333,704
2025-01-23	12.860	13.120	12.760	13.080	11.419	6,724,800
2025-01-22	12.820	12.850	12.630	12.720	11.105	3,281,700
2025-01-21	13.020	13.040	12.690	12.900	11.262	3,379,018
2025-01-20	13.000	13.220	12.910	12.960	11.314	3,762,851

← NewerPage 7 of 21 · 1,212 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.