Staidson Beijing Biopharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 6.740 | 7.160 | 6.620 | 6.890 | 6.890 | 13,992,990 |
| 2024-04-30 | 6.500 | 6.740 | 6.490 | 6.680 | 6.680 | 11,721,920 |
| 2024-04-29 | 6.380 | 6.660 | 6.310 | 6.480 | 6.480 | 9,646,800 |
| 2024-04-26 | 6.240 | 6.430 | 6.130 | 6.300 | 6.300 | 13,344,480 |
| 2024-04-25 | 6.390 | 7.100 | 6.280 | 6.440 | 6.440 | 20,493,430 |
| 2024-04-24 | 5.890 | 5.960 | 5.830 | 5.930 | 5.930 | 3,745,100 |
| 2024-04-23 | 5.700 | 5.960 | 5.700 | 5.890 | 5.890 | 5,902,655 |
| 2024-04-22 | 5.620 | 5.850 | 5.510 | 5.750 | 5.750 | 4,771,600 |
| 2024-04-19 | 5.850 | 5.900 | 5.630 | 5.650 | 5.650 | 5,105,590 |
| 2024-04-18 | 5.960 | 5.970 | 5.800 | 5.830 | 5.830 | 4,789,253 |
| 2024-04-17 | 5.510 | 5.940 | 5.510 | 5.940 | 5.940 | 7,176,669 |
| 2024-04-16 | 5.920 | 5.950 | 5.440 | 5.450 | 5.450 | 8,827,400 |
| 2024-04-15 | 6.280 | 6.360 | 5.890 | 5.980 | 5.980 | 7,167,394 |
| 2024-04-12 | 6.500 | 6.590 | 6.340 | 6.360 | 6.360 | 4,381,426 |
| 2024-04-11 | 6.560 | 6.630 | 6.450 | 6.510 | 6.510 | 3,738,765 |
| 2024-04-10 | 6.750 | 6.750 | 6.480 | 6.540 | 6.540 | 5,293,325 |
| 2024-04-09 | 6.520 | 6.800 | 6.460 | 6.770 | 6.770 | 6,302,600 |
| 2024-04-08 | 6.810 | 6.810 | 6.440 | 6.450 | 6.450 | 6,977,558 |
| 2024-04-03 | 6.890 | 6.970 | 6.730 | 6.810 | 6.810 | 4,168,534 |
| 2024-04-02 | 7.000 | 7.020 | 6.840 | 6.940 | 6.940 | 4,401,300 |
| 2024-04-01 | 6.790 | 7.050 | 6.790 | 7.030 | 7.030 | 6,277,511 |
| 2024-03-29 | 6.740 | 6.840 | 6.650 | 6.760 | 6.760 | 4,363,500 |
| 2024-03-28 | 6.670 | 6.850 | 6.500 | 6.760 | 6.760 | 7,348,245 |
| 2024-03-27 | 6.800 | 6.950 | 6.660 | 6.670 | 6.670 | 7,964,599 |
| 2024-03-26 | 7.050 | 7.050 | 6.710 | 6.820 | 6.820 | 10,778,130 |
| 2024-03-25 | 7.330 | 7.450 | 7.070 | 7.100 | 7.100 | 8,164,940 |
| 2024-03-22 | 7.650 | 7.670 | 7.330 | 7.360 | 7.360 | 9,127,918 |
| 2024-03-21 | 7.730 | 7.810 | 7.570 | 7.710 | 7.710 | 8,797,430 |
| 2024-03-20 | 7.600 | 7.890 | 7.540 | 7.740 | 7.740 | 10,901,180 |
| 2024-03-19 | 7.600 | 7.800 | 7.560 | 7.650 | 7.650 | 10,908,370 |
| 2024-03-18 | 7.390 | 7.740 | 7.270 | 7.710 | 7.710 | 15,253,780 |
| 2024-03-15 | 7.400 | 7.600 | 7.260 | 7.380 | 7.380 | 10,993,600 |
| 2024-03-14 | 7.700 | 7.880 | 7.290 | 7.390 | 7.390 | 13,964,300 |
| 2024-03-13 | 7.400 | 7.440 | 7.220 | 7.390 | 7.390 | 8,256,819 |
| 2024-03-12 | 7.150 | 7.680 | 7.150 | 7.450 | 7.450 | 12,791,750 |
| 2024-03-11 | 6.860 | 7.130 | 6.830 | 7.120 | 7.120 | 7,035,040 |
| 2024-03-08 | 6.810 | 7.030 | 6.780 | 6.860 | 6.860 | 5,524,540 |
| 2024-03-07 | 7.080 | 7.100 | 6.800 | 6.840 | 6.840 | 6,354,000 |
| 2024-03-06 | 6.960 | 7.100 | 6.890 | 7.060 | 7.060 | 5,243,100 |
| 2024-03-05 | 7.280 | 7.280 | 6.990 | 7.040 | 7.040 | 7,382,200 |
| 2024-03-04 | 7.240 | 7.430 | 7.120 | 7.290 | 7.290 | 8,470,500 |
| 2024-03-01 | 7.160 | 7.280 | 7.100 | 7.210 | 7.210 | 6,000,300 |
| 2024-02-29 | 6.820 | 7.200 | 6.820 | 7.200 | 7.200 | 10,937,500 |
| 2024-02-28 | 7.660 | 7.850 | 6.820 | 6.880 | 6.880 | 15,383,900 |
| 2024-02-27 | 7.340 | 7.540 | 7.240 | 7.540 | 7.540 | 8,268,048 |
| 2024-02-26 | 7.210 | 7.520 | 7.140 | 7.360 | 7.360 | 11,404,860 |
| 2024-02-23 | 6.960 | 7.200 | 6.920 | 7.190 | 7.190 | 10,397,780 |
| 2024-02-22 | 6.750 | 7.290 | 6.700 | 6.990 | 6.990 | 13,002,150 |
| 2024-02-21 | 6.600 | 6.920 | 6.520 | 6.750 | 6.750 | 9,650,100 |
| 2024-02-20 | 6.460 | 6.730 | 6.300 | 6.660 | 6.660 | 9,873,469 |
| 2024-02-19 | 6.220 | 6.820 | 6.220 | 6.460 | 6.460 | 15,394,510 |
| 2024-02-08 | 5.750 | 6.250 | 5.490 | 6.150 | 6.150 | 17,523,891 |
| 2024-02-07 | 6.310 | 6.490 | 5.470 | 5.650 | 5.650 | 20,814,051 |
| 2024-02-06 | 5.840 | 6.520 | 5.630 | 6.300 | 6.300 | 13,024,820 |
| 2024-02-05 | 6.980 | 7.070 | 5.890 | 6.150 | 6.150 | 12,507,410 |
| 2024-02-02 | 7.400 | 7.580 | 6.600 | 6.970 | 6.970 | 8,285,000 |
| 2024-02-01 | 7.500 | 7.570 | 7.240 | 7.330 | 7.330 | 6,513,631 |
| 2024-01-31 | 8.030 | 8.050 | 7.450 | 7.480 | 7.480 | 6,087,204 |
| 2024-01-30 | 8.270 | 8.300 | 7.970 | 7.970 | 7.970 | 5,478,363 |
| 2024-01-29 | 8.780 | 8.800 | 8.370 | 8.400 | 8.400 | 4,571,700 |
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.