Beijing Biostar Pharms Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 5.130 | 5.180 | 4.930 | 5.070 | 5.070 | 112,800 |
| 2025-10-28 | 5.010 | 5.220 | 4.940 | 5.130 | 5.130 | 147,000 |
| 2025-10-27 | 5.100 | 5.280 | 4.970 | 5.090 | 5.090 | 121,600 |
| 2025-10-24 | 5.300 | 5.350 | 5.060 | 5.120 | 5.120 | 60,000 |
| 2025-10-23 | 5.280 | 5.330 | 5.160 | 5.300 | 5.300 | 18,000 |
| 2025-10-22 | 5.690 | 5.950 | 5.230 | 5.530 | 5.530 | 46,600 |
| 2025-10-21 | 6.010 | 6.240 | 5.500 | 5.700 | 5.700 | 170,800 |
| 2025-10-20 | 6.960 | 6.970 | 6.020 | 6.240 | 6.240 | 147,400 |
| 2025-10-17 | 6.400 | 6.640 | 6.320 | 6.360 | 6.360 | 13,800 |
| 2025-10-16 | 6.900 | 6.900 | 6.340 | 6.630 | 6.630 | 55,800 |
| 2025-10-15 | 7.000 | 7.050 | 6.680 | 6.900 | 6.900 | 116,800 |
| 2025-10-14 | 7.300 | 7.300 | 7.170 | 7.170 | 7.170 | 14,400 |
| 2025-10-13 | 7.660 | 7.660 | 7.250 | 7.300 | 7.300 | 116,200 |
| 2025-10-10 | 7.980 | 7.980 | 7.520 | 7.660 | 7.660 | 111,600 |
| 2025-10-09 | 8.600 | 8.600 | 8.010 | 8.010 | 8.010 | 251,200 |
| 2025-10-08 | 8.780 | 8.790 | 8.330 | 8.420 | 8.420 | 177,600 |
| 2025-10-06 | 8.940 | 8.940 | 8.310 | 8.460 | 8.460 | 236,600 |
| 2025-10-03 | 8.700 | 8.700 | 8.400 | 8.440 | 8.440 | 30,400 |
| 2025-10-02 | 8.880 | 9.120 | 8.050 | 8.530 | 8.530 | 374,600 |
| 2025-09-30 | 8.600 | 8.930 | 8.450 | 8.930 | 8.930 | 28,800 |
| 2025-09-29 | 8.750 | 8.900 | 8.460 | 8.900 | 8.900 | 43,200 |
| 2025-09-26 | 8.500 | 9.460 | 8.330 | 8.610 | 8.610 | 359,800 |
| 2025-09-25 | 8.680 | 8.720 | 8.330 | 8.330 | 8.330 | 97,400 |
| 2025-09-24 | 8.400 | 8.400 | 8.300 | 8.300 | 8.300 | 7,800 |
| 2025-09-23 | 8.380 | 8.500 | 8.380 | 8.390 | 8.390 | 12,800 |
| 2025-09-22 | 8.510 | 8.530 | 8.500 | 8.500 | 8.500 | 10,800 |
| 2025-09-19 | 8.550 | 8.580 | 8.480 | 8.500 | 8.500 | 19,800 |
| 2025-09-18 | 8.840 | 8.840 | 8.560 | 8.560 | 8.560 | 23,200 |
| 2025-09-17 | 8.650 | 8.760 | 8.510 | 8.620 | 8.620 | 21,000 |
| 2025-09-16 | 8.670 | 8.950 | 8.550 | 8.660 | 8.660 | 454,400 |
| 2025-09-15 | 8.460 | 8.700 | 8.460 | 8.680 | 8.680 | 26,200 |
| 2025-09-12 | 8.940 | 8.990 | 8.590 | 8.670 | 8.670 | 69,000 |
| 2025-09-11 | 8.670 | 8.900 | 8.650 | 8.690 | 8.690 | 14,200 |
| 2025-09-10 | 8.540 | 9.080 | 8.330 | 8.960 | 8.960 | 229,000 |
| 2025-09-09 | 8.680 | 9.020 | 8.460 | 8.540 | 8.540 | 26,600 |
| 2025-09-08 | 8.760 | 8.850 | 8.640 | 8.840 | 8.840 | 81,600 |
| 2025-09-05 | 8.800 | 8.960 | 8.500 | 8.960 | 8.960 | 165,200 |
| 2025-09-04 | 8.640 | 8.820 | 8.450 | 8.820 | 8.820 | 112,800 |
| 2025-09-03 | 8.770 | 8.800 | 8.410 | 8.640 | 8.640 | 30,800 |
| 2025-09-02 | 9.050 | 9.100 | 8.820 | 8.990 | 8.990 | 70,000 |
| 2025-09-01 | 8.850 | 9.100 | 8.840 | 9.050 | 9.050 | 820,000 |
| 2025-08-29 | 8.850 | 8.850 | 8.290 | 8.700 | 8.700 | 231,000 |
| 2025-08-28 | 9.110 | 9.140 | 8.540 | 8.850 | 8.850 | 433,400 |
| 2025-08-27 | 9.000 | 9.130 | 8.900 | 9.110 | 9.110 | 378,600 |
| 2025-08-26 | 9.630 | 9.630 | 8.960 | 9.090 | 9.090 | 149,000 |
| 2025-08-25 | 9.160 | 9.540 | 9.080 | 9.410 | 9.410 | 788,800 |
| 2025-08-22 | 8.800 | 9.000 | 8.790 | 9.000 | 9.000 | 378,600 |
| 2025-08-21 | 9.000 | 9.060 | 8.800 | 8.800 | 8.800 | 129,000 |
| 2025-08-20 | 8.700 | 9.070 | 8.670 | 9.000 | 9.000 | 117,000 |
| 2025-08-19 | 8.820 | 8.820 | 8.470 | 8.760 | 8.760 | 458,800 |
| 2025-08-18 | 8.500 | 8.870 | 8.450 | 8.700 | 8.700 | 532,200 |
| 2025-08-15 | 8.580 | 8.650 | 8.350 | 8.500 | 8.500 | 507,800 |
| 2025-08-14 | 8.850 | 8.850 | 8.280 | 8.660 | 8.660 | 164,000 |
| 2025-08-13 | 8.000 | 8.900 | 7.960 | 8.570 | 8.570 | 1,153,200 |
| 2025-08-12 | 7.850 | 8.000 | 7.770 | 8.000 | 8.000 | 41,200 |
| 2025-08-11 | 8.000 | 8.000 | 7.810 | 8.000 | 8.000 | 16,000 |
| 2025-08-08 | 7.990 | 8.100 | 7.770 | 8.100 | 8.100 | 109,600 |
| 2025-08-07 | 8.000 | 8.140 | 7.890 | 8.060 | 8.060 | 387,000 |
| 2025-08-06 | 7.880 | 8.100 | 7.880 | 8.020 | 8.020 | 482,600 |
| 2025-08-05 | 7.790 | 8.170 | 7.730 | 7.900 | 7.900 | 565,600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.