Beijing Strong Biotechnologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	13.000	13.220	12.910	12.960	11.314	3,762,851
2025-01-17	12.760	12.930	12.630	12.890	11.253	2,910,300
2025-01-16	12.840	13.010	12.660	12.760	11.140	3,283,211
2025-01-15	12.950	12.950	12.690	12.770	11.148	3,996,807
2025-01-14	12.550	12.970	12.500	12.950	11.305	4,320,324
2025-01-13	12.360	12.590	12.330	12.540	10.948	2,327,900
2025-01-10	12.680	12.780	12.440	12.460	10.878	3,503,390
2025-01-09	12.850	12.920	12.660	12.710	11.096	3,896,132
2025-01-08	13.070	13.120	12.620	12.890	11.253	4,809,600
2025-01-07	13.120	13.150	12.920	13.070	11.410	4,107,561
2025-01-06	12.810	13.210	12.780	13.150	11.480	5,618,541
2025-01-03	12.880	13.090	12.700	12.780	11.157	4,407,420
2025-01-02	13.390	13.460	12.750	12.880	11.244	5,891,913
2024-12-31	13.790	13.850	13.330	13.360	11.663	6,020,063
2024-12-30	13.950	13.950	13.760	13.830	12.074	3,608,543
2024-12-27	13.940	14.100	13.700	13.970	12.196	4,595,400
2024-12-26	13.910	14.050	13.850	13.900	12.135	3,324,477
2024-12-25	14.240	14.370	13.880	13.960	12.187	4,068,338
2024-12-24	14.060	14.280	13.960	14.170	12.371	4,075,006
2024-12-23	14.420	14.460	13.940	13.960	12.187	6,181,323
2024-12-20	14.280	14.600	14.250	14.460	12.624	4,724,307
2024-12-19	14.120	14.410	13.970	14.350	12.528	5,099,902
2024-12-18	14.220	14.500	14.120	14.290	12.475	4,858,638
2024-12-17	14.450	14.470	14.120	14.150	12.353	5,932,802
2024-12-16	14.710	14.830	14.340	14.440	12.606	5,918,885
2024-12-13	15.200	15.210	14.650	14.750	12.877	9,585,543
2024-12-12	15.020	15.320	14.900	15.300	13.357	8,516,137
2024-12-11	14.770	15.040	14.730	15.000	13.095	6,137,224
2024-12-10	15.020	15.160	14.760	14.780	12.903	9,748,370
2024-12-09	14.730	14.980	14.600	14.730	12.859	6,952,500
2024-12-06	14.450	14.690	14.260	14.670	12.807	6,277,541
2024-12-05	14.350	14.470	14.260	14.420	12.589	4,317,800
2024-12-04	14.600	14.690	14.300	14.380	12.554	5,326,321
2024-12-03	14.860	14.860	14.550	14.700	12.833	5,511,642
2024-12-02	14.330	14.880	14.250	14.850	12.964	7,822,971
2024-11-29	14.190	14.480	14.030	14.320	12.501	5,929,504
2024-11-28	14.330	14.390	14.150	14.230	12.423	4,873,022
2024-11-27	14.020	14.390	13.760	14.380	12.554	5,811,500
2024-11-26	14.120	14.440	14.060	14.160	12.362	5,042,745
2024-11-25	14.030	14.250	13.900	14.140	12.344	5,181,411
2024-11-22	14.810	14.870	14.000	14.000	12.222	8,807,902
2024-11-21	14.860	15.090	14.700	14.850	12.964	7,001,826
2024-11-20	15.000	15.120	14.860	14.980	13.078	10,145,070
2024-11-19	14.650	15.150	14.600	14.970	13.069	9,135,534
2024-11-18	14.500	14.900	14.260	14.600	12.746	10,012,900
2024-11-15	14.760	14.870	14.430	14.480	12.641	6,567,787
2024-11-14	15.270	15.340	14.610	14.690	12.824	8,289,902
2024-11-13	15.650	15.770	15.030	15.260	13.322	13,309,380
2024-11-12	15.000	16.270	14.970	15.590	13.610	24,367,830
2024-11-11	14.560	14.900	14.500	14.850	12.964	8,750,354
2024-11-08	15.010	15.120	14.610	14.700	12.833	12,395,580
2024-11-07	14.020	14.820	13.960	14.820	12.938	12,733,460
2024-11-06	13.950	14.350	13.890	14.040	12.257	10,450,710
2024-11-05	13.520	13.970	13.430	13.940	12.170	9,429,568
2024-11-04	13.450	13.630	13.410	13.520	11.803	6,473,216
2024-11-01	13.650	13.790	13.410	13.450	11.742	6,839,300
2024-10-31	13.710	13.900	13.610	13.750	12.004	5,587,580
2024-10-30	13.890	14.100	13.500	13.710	11.969	7,974,888
2024-10-29	14.420	14.590	13.940	14.000	12.222	9,733,800
2024-10-28	14.310	14.370	14.140	14.360	12.536	6,812,752

← NewerPage 8 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.