Beijing Strong Biotechnologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	13.980	14.320	13.830	14.310	12.493	7,521,154
2024-10-24	14.080	14.260	13.900	13.930	12.161	6,131,146
2024-10-23	14.180	14.210	13.910	14.040	12.257	6,672,900
2024-10-22	13.790	14.170	13.660	14.050	12.266	7,010,254
2024-10-21	13.850	13.940	13.580	13.780	12.030	7,919,200
2024-10-18	13.060	14.010	13.050	13.630	11.899	10,270,820
2024-10-17	13.290	13.430	13.120	13.120	11.454	4,938,037
2024-10-16	13.060	13.380	12.980	13.150	11.480	6,062,641
2024-10-15	13.530	13.710	13.200	13.220	11.541	7,348,561
2024-10-14	13.530	13.650	13.100	13.610	11.882	9,887,626
2024-10-11	14.330	14.380	13.260	13.470	11.759	9,580,900
2024-10-10	14.530	15.120	14.210	14.320	12.501	11,893,240
2024-10-09	15.700	15.700	14.250	14.540	12.694	14,971,790
2024-10-08	17.500	17.500	15.110	16.250	14.186	22,369,141
2024-09-30	13.890	15.100	13.650	14.850	12.964	19,988,471
2024-09-27	12.680	13.650	12.660	13.300	11.611	9,615,999
2024-09-26	11.840	12.550	11.720	12.540	10.948	7,910,026
2024-09-25	11.990	12.310	11.850	11.870	10.363	8,078,183
2024-09-24	11.240	11.750	11.010	11.730	10.240	8,508,576
2024-09-23	11.270	11.480	11.150	11.200	9.778	3,608,042
2024-09-20	11.530	11.540	11.180	11.300	9.865	3,951,500
2024-09-19	11.520	11.810	11.330	11.520	10.057	4,488,062
2024-09-18	11.730	11.790	11.330	11.440	9.987	3,172,285
2024-09-13	11.920	11.930	11.680	11.690	10.205	2,687,200
2024-09-12	12.140	12.320	11.920	11.930	10.415	2,862,245
2024-09-11	12.180	12.220	11.950	12.090	10.555	2,625,758
2024-09-10	12.250	12.300	11.900	12.070	10.537	3,569,713
2024-09-09	12.210	12.420	12.150	12.210	10.659	2,902,682
2024-09-06	12.650	12.830	12.180	12.260	10.703	4,628,788
2024-09-05	12.570	12.920	12.550	12.770	11.148	3,194,100
2024-09-04	12.490	12.740	12.420	12.570	10.974	2,580,000
2024-09-03	12.270	12.730	12.220	12.510	10.921	3,694,260
2024-09-02	12.910	12.960	12.300	12.310	10.747	5,249,721
2024-08-30	12.890	13.250	12.770	12.960	11.314	5,099,075
2024-08-29	12.660	12.980	12.570	12.890	11.253	2,999,864
2024-08-28	12.780	12.830	12.400	12.650	11.044	2,818,405
2024-08-27	12.630	12.980	12.600	12.790	11.166	3,847,161
2024-08-26	12.900	12.960	12.660	12.690	11.078	3,011,004
2024-08-23	12.870	12.980	12.740	12.910	11.271	3,392,462
2024-08-22	13.100	13.160	12.860	12.900	11.262	2,901,900
2024-08-21	13.240	13.320	12.990	13.070	11.410	2,584,926
2024-08-20	13.510	13.600	13.080	13.240	11.559	5,333,782
2024-08-19	13.870	13.900	13.600	13.620	11.890	2,551,100
2024-08-16	13.580	13.830	13.470	13.730	11.986	2,785,000
2024-08-15	13.600	13.880	13.470	13.650	11.917	4,710,300
2024-08-14	14.010	14.100	13.630	13.710	11.969	2,938,700
2024-08-13	14.150	14.320	13.850	14.020	12.240	2,993,700
2024-08-12	13.900	14.350	13.820	14.070	12.283	5,210,300
2024-08-09	14.100	14.220	13.760	13.770	12.021	2,981,400
2024-08-08	13.860	14.230	13.810	14.060	12.275	3,768,400
2024-08-07	13.930	14.130	13.750	13.900	12.135	3,802,541
2024-08-06	13.450	13.940	13.400	13.930	12.161	6,718,305
2024-08-05	13.450	13.800	13.350	13.350	11.655	5,773,018
2024-08-02	13.350	13.750	13.300	13.510	11.794	4,939,467
2024-08-01	13.710	13.750	13.330	13.440	11.733	4,753,234
2024-07-31	12.960	13.630	12.860	13.630	11.899	4,965,044
2024-07-30	12.980	12.980	12.600	12.950	11.305	4,429,090
2024-07-29	13.190	13.200	12.820	12.940	11.297	4,085,316
2024-07-26	13.230	13.480	13.130	13.190	11.515	3,688,493
2024-07-25	13.220	13.420	13.110	13.220	11.541	2,933,100

← NewerPage 9 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.