Beijing Strong Biotechnologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	11.430	12.100	11.300	12.080	12.080	11,893,921
2026-10-16	11.580	11.810	11.240	11.360	11.360	5,259,054
2026-10-15	11.610	11.730	11.470	11.510	11.510	3,891,400
2026-10-14	11.760	11.760	11.640	11.690	11.690	3,247,200
2026-10-13	11.800	11.860	11.600	11.770	11.770	5,481,662
2026-10-12	12.140	12.250	11.900	11.920	11.920	5,263,331
2026-10-09	11.900	12.140	11.770	12.140	12.140	5,857,000
2026-10-08	12.060	12.150	11.810	11.940	11.940	5,993,200
2026-09-30	11.820	12.040	11.760	11.940	11.940	5,166,002
2026-09-29	11.780	11.930	11.720	11.770	11.770	3,270,700
2026-09-28	11.730	11.940	11.730	11.870	11.870	6,409,703
2026-09-24	11.800	11.940	11.710	11.720	11.720	4,518,717
2026-09-23	11.790	11.980	11.760	11.850	11.850	4,789,459
2026-09-22	11.660	11.890	11.620	11.790	11.790	6,207,361
2026-09-21	11.470	11.710	11.440	11.710	11.710	5,375,463
2026-09-18	11.270	11.590	11.270	11.400	11.400	3,254,936
2026-09-17	11.200	11.320	11.120	11.280	11.280	2,449,900
2026-09-16	11.210	11.220	11.070	11.180	11.180	2,686,100
2026-09-15	11.380	11.380	11.200	11.210	11.210	2,433,800
2026-09-14	11.270	11.430	11.230	11.390	11.390	3,159,748
2026-09-11	11.400	11.430	11.140	11.250	11.250	3,844,508
2026-09-10	11.680	11.680	11.420	11.440	11.440	4,354,000
2026-09-09	11.710	11.780	11.650	11.720	11.720	2,768,800
2026-09-08	11.660	11.830	11.610	11.800	11.800	4,218,936
2026-09-07	11.800	11.800	11.640	11.660	11.660	3,554,300
2026-09-04	11.800	11.900	11.680	11.780	11.780	4,729,428
2026-09-03	11.620	11.810	11.620	11.730	11.730	4,620,702
2026-09-02	11.800	11.850	11.660	11.730	11.580	3,553,888
2026-09-01	11.660	11.860	11.640	11.850	11.699	5,250,100
2026-08-31	11.850	11.890	11.600	11.720	11.570	4,801,000
2026-08-28	11.730	11.780	11.650	11.730	11.580	3,801,700
2026-08-27	11.690	11.820	11.610	11.770	11.620	4,125,962
2026-08-26	11.650	11.930	11.650	11.700	11.550	6,061,500
2026-08-25	11.400	11.680	11.360	11.650	11.501	4,585,436
2026-08-24	11.700	11.860	11.460	11.510	11.363	6,238,675
2026-08-21	11.920	11.970	11.580	11.700	11.550	7,210,137
2026-08-20	11.780	12.190	11.780	12.140	11.985	10,425,048
2026-08-19	11.830	11.830	11.510	11.590	11.442	4,451,978
2026-08-18	11.890	11.970	11.770	11.820	11.669	4,630,919
2026-08-17	12.070	12.080	11.700	11.890	11.738	6,016,000
2026-08-14	12.040	12.210	11.880	12.080	11.926	6,513,124
2026-08-13	11.900	12.180	11.750	12.030	11.876	8,508,135
2026-08-12	11.860	11.990	11.760	11.890	11.738	3,581,828
2026-08-11	11.800	11.920	11.710	11.830	11.679	4,298,600
2026-08-10	11.750	12.010	11.720	11.830	11.679	6,499,310
2026-08-07	11.530	11.750	11.380	11.750	11.600	6,279,884
2026-08-06	11.660	11.700	11.460	11.530	11.383	3,400,149
2026-08-05	11.690	11.770	11.590	11.660	11.511	4,096,750
2026-08-04	11.830	11.880	11.680	11.740	11.590	4,499,004
2026-08-03	11.640	11.800	11.530	11.750	11.600	5,906,900
2026-07-31	11.550	11.650	11.510	11.640	11.491	7,050,900
2026-07-30	11.300	11.490	11.230	11.380	11.235	4,024,655
2026-07-29	11.160	11.380	11.150	11.320	11.175	4,248,855
2026-07-28	11.180	11.290	11.110	11.160	11.017	2,558,766
2026-07-27	11.030	11.320	11.000	11.260	11.116	5,629,355
2026-07-24	11.200	11.350	11.070	11.080	10.938	2,899,400
2026-07-23	11.200	11.360	11.010	11.350	11.205	4,631,385
2026-07-22	11.330	11.510	11.110	11.190	11.047	5,905,527
2026-07-21	11.450	11.590	11.260	11.340	11.195	5,785,500
2026-07-20	11.500	11.630	11.350	11.570	11.422	5,481,825

Page 1 of 1 · 60 trading days

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.