Staidson Beijing Biopharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 5.750 | 5.840 | 5.690 | 5.770 | 5.770 | 2,926,665 |
| 2024-07-29 | 5.700 | 5.740 | 5.590 | 5.740 | 5.740 | 2,753,500 |
| 2024-07-26 | 5.640 | 5.760 | 5.630 | 5.700 | 5.700 | 2,466,900 |
| 2024-07-25 | 5.650 | 5.710 | 5.550 | 5.640 | 5.640 | 3,005,600 |
| 2024-07-24 | 5.790 | 5.830 | 5.640 | 5.670 | 5.670 | 3,097,100 |
| 2024-07-23 | 5.960 | 5.960 | 5.810 | 5.810 | 5.810 | 3,129,800 |
| 2024-07-22 | 5.820 | 5.950 | 5.760 | 5.910 | 5.910 | 4,073,200 |
| 2024-07-19 | 5.780 | 5.860 | 5.700 | 5.830 | 5.830 | 3,238,400 |
| 2024-07-18 | 5.760 | 5.780 | 5.620 | 5.780 | 5.780 | 3,499,875 |
| 2024-07-17 | 5.710 | 5.830 | 5.690 | 5.770 | 5.770 | 2,479,000 |
| 2024-07-16 | 5.780 | 5.850 | 5.710 | 5.740 | 5.740 | 2,427,500 |
| 2024-07-15 | 5.900 | 5.950 | 5.750 | 5.780 | 5.780 | 3,012,500 |
| 2024-07-12 | 5.860 | 6.030 | 5.850 | 5.900 | 5.900 | 3,699,440 |
| 2024-07-11 | 5.700 | 5.910 | 5.620 | 5.860 | 5.860 | 5,590,400 |
| 2024-07-10 | 5.630 | 5.720 | 5.560 | 5.610 | 5.610 | 2,961,000 |
| 2024-07-09 | 5.610 | 5.650 | 5.410 | 5.630 | 5.630 | 4,119,400 |
| 2024-07-08 | 5.820 | 5.840 | 5.590 | 5.610 | 5.610 | 3,836,500 |
| 2024-07-05 | 5.580 | 5.820 | 5.510 | 5.810 | 5.810 | 5,187,600 |
| 2024-07-04 | 5.820 | 5.860 | 5.580 | 5.590 | 5.590 | 3,986,800 |
| 2024-07-03 | 5.820 | 5.950 | 5.810 | 5.820 | 5.820 | 3,590,300 |
| 2024-07-02 | 5.740 | 5.930 | 5.690 | 5.850 | 5.850 | 5,299,600 |
| 2024-07-01 | 5.650 | 5.800 | 5.620 | 5.730 | 5.730 | 2,511,500 |
| 2024-06-28 | 5.760 | 5.800 | 5.640 | 5.660 | 5.660 | 3,512,200 |
| 2024-06-27 | 5.800 | 5.870 | 5.710 | 5.760 | 5.760 | 3,371,187 |
| 2024-06-26 | 5.600 | 5.810 | 5.540 | 5.790 | 5.790 | 4,565,700 |
| 2024-06-25 | 5.590 | 5.900 | 5.590 | 5.670 | 5.670 | 4,053,247 |
| 2024-06-24 | 5.810 | 5.900 | 5.520 | 5.550 | 5.550 | 5,489,422 |
| 2024-06-21 | 5.790 | 6.070 | 5.750 | 5.910 | 5.910 | 3,489,200 |
| 2024-06-20 | 5.970 | 6.100 | 5.860 | 5.860 | 5.860 | 3,754,039 |
| 2024-06-19 | 5.950 | 6.050 | 5.930 | 5.970 | 5.970 | 2,746,675 |
| 2024-06-18 | 5.850 | 5.950 | 5.810 | 5.930 | 5.930 | 2,947,200 |
| 2024-06-17 | 5.940 | 5.960 | 5.830 | 5.860 | 5.860 | 2,388,100 |
| 2024-06-14 | 5.990 | 6.030 | 5.900 | 5.960 | 5.960 | 2,466,047 |
| 2024-06-13 | 6.070 | 6.100 | 5.950 | 5.990 | 5.990 | 3,407,600 |
| 2024-06-12 | 5.980 | 6.120 | 5.920 | 6.050 | 6.050 | 3,742,840 |
| 2024-06-11 | 5.820 | 5.990 | 5.720 | 5.980 | 5.980 | 4,124,576 |
| 2024-06-07 | 5.730 | 5.850 | 5.670 | 5.840 | 5.840 | 6,568,386 |
| 2024-06-06 | 6.010 | 6.030 | 5.540 | 5.660 | 5.660 | 7,838,013 |
| 2024-06-05 | 6.160 | 6.180 | 5.980 | 6.000 | 6.000 | 3,179,040 |
| 2024-06-04 | 6.090 | 6.150 | 5.960 | 6.130 | 6.130 | 4,213,999 |
| 2024-06-03 | 6.310 | 6.360 | 6.070 | 6.140 | 6.140 | 6,169,097 |
| 2024-05-31 | 6.280 | 6.390 | 6.240 | 6.360 | 6.360 | 3,573,500 |
| 2024-05-30 | 6.310 | 6.380 | 6.220 | 6.240 | 6.240 | 3,086,500 |
| 2024-05-29 | 6.360 | 6.410 | 6.270 | 6.310 | 6.310 | 4,260,000 |
| 2024-05-28 | 6.600 | 6.610 | 6.340 | 6.360 | 6.360 | 7,223,080 |
| 2024-05-27 | 6.460 | 6.810 | 6.460 | 6.620 | 6.620 | 8,431,400 |
| 2024-05-24 | 6.410 | 6.540 | 6.400 | 6.450 | 6.450 | 5,126,462 |
| 2024-05-23 | 6.510 | 6.580 | 6.370 | 6.390 | 6.390 | 5,892,062 |
| 2024-05-22 | 6.570 | 6.660 | 6.510 | 6.560 | 6.560 | 6,342,221 |
| 2024-05-21 | 6.840 | 6.940 | 6.560 | 6.630 | 6.630 | 11,920,200 |
| 2024-05-20 | 6.610 | 7.180 | 6.570 | 6.950 | 6.950 | 15,906,660 |
| 2024-05-17 | 6.540 | 6.780 | 6.500 | 6.640 | 6.640 | 7,482,700 |
| 2024-05-16 | 6.500 | 6.620 | 6.500 | 6.550 | 6.550 | 5,186,062 |
| 2024-05-15 | 6.570 | 6.640 | 6.450 | 6.530 | 6.530 | 5,300,862 |
| 2024-05-14 | 6.570 | 6.750 | 6.540 | 6.610 | 6.610 | 7,500,054 |
| 2024-05-13 | 6.730 | 6.970 | 6.580 | 6.580 | 6.580 | 11,429,580 |
| 2024-05-10 | 7.070 | 7.070 | 6.720 | 6.770 | 6.770 | 14,605,050 |
| 2024-05-09 | 7.200 | 7.250 | 7.020 | 7.080 | 7.080 | 21,994,439 |
| 2024-05-08 | 6.920 | 7.880 | 6.920 | 7.420 | 7.420 | 30,330,850 |
| 2024-05-07 | 6.820 | 6.930 | 6.720 | 6.810 | 6.810 | 9,632,690 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-17 | 0.6681 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.