Staidson Beijing Biopharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	8.800	8.910	8.670	8.730	8.730	5,140,800
2024-01-25	8.590	8.820	8.350	8.810	8.810	5,369,000
2024-01-24	8.330	8.510	8.050	8.410	8.410	4,827,573
2024-01-23	8.410	8.420	8.200	8.380	8.380	4,820,473
2024-01-22	9.000	9.030	8.300	8.410	8.410	6,235,200
2024-01-19	9.100	9.180	9.000	9.030	9.030	2,865,000
2024-01-18	9.260	9.260	8.850	9.100	9.100	5,484,500
2024-01-17	9.600	9.600	9.250	9.260	9.260	3,995,602
2024-01-16	9.680	9.690	9.390	9.570	9.570	4,111,200
2024-01-15	9.650	9.760	9.570	9.680	9.680	2,969,800
2024-01-12	9.780	9.800	9.640	9.640	9.640	2,843,000
2024-01-11	9.670	9.820	9.650	9.780	9.780	2,810,763
2024-01-10	9.750	9.800	9.580	9.660	9.660	3,393,900
2024-01-09	9.740	9.900	9.680	9.730	9.730	3,362,148
2024-01-08	9.900	9.900	9.700	9.700	9.700	3,870,404
2024-01-05	10.130	10.200	9.860	9.900	9.900	6,372,582
2024-01-04	10.190	10.250	10.100	10.150	10.150	4,900,450
2024-01-03	10.040	10.380	10.020	10.150	10.150	6,710,500
2024-01-02	10.150	10.200	9.930	10.110	10.110	6,001,700
2023-12-29	10.000	10.240	10.000	10.160	10.160	4,422,700
2023-12-28	9.880	10.110	9.690	10.040	10.040	6,155,220
2023-12-27	9.780	9.890	9.730	9.830	9.830	4,151,900
2023-12-26	9.860	9.930	9.780	9.790	9.790	4,737,399
2023-12-25	10.030	10.100	9.720	9.840	9.840	6,948,600
2023-12-22	10.300	10.300	10.000	10.030	10.030	6,040,800
2023-12-21	10.320	10.380	10.110	10.310	10.310	6,771,500
2023-12-20	10.400	10.610	10.350	10.360	10.360	6,357,275
2023-12-19	10.480	10.530	10.300	10.390	10.390	5,477,920
2023-12-18	10.550	10.750	10.490	10.540	10.540	6,909,300
2023-12-15	10.900	10.960	10.620	10.670	10.670	8,022,048
2023-12-14	11.060	11.140	10.870	10.890	10.890	10,199,530
2023-12-13	10.630	11.240	10.630	11.020	11.020	20,217,529
2023-12-12	10.870	11.050	10.600	10.680	10.680	16,370,450
2023-12-11	10.450	11.050	10.270	10.910	10.910	27,364,850
2023-12-08	11.610	12.060	11.380	11.590	11.590	29,550,330
2023-12-07	11.410	11.960	11.400	11.720	11.720	24,959,980
2023-12-06	11.660	11.660	11.300	11.520	11.520	17,384,420
2023-12-05	11.510	12.040	11.450	11.460	11.460	20,913,789
2023-12-04	11.530	11.880	11.440	11.610	11.610	19,131,029
2023-12-01	11.340	12.390	11.340	11.720	11.720	29,149,590
2023-11-30	11.300	11.670	11.200	11.490	11.490	16,985,100
2023-11-29	11.570	11.850	11.330	11.410	11.410	17,635,199
2023-11-28	11.110	11.790	10.950	11.670	11.670	28,206,180
2023-11-27	11.630	11.720	11.250	11.320	11.320	26,086,590
2023-11-24	11.960	12.290	11.610	11.820	11.820	31,276,260
2023-11-23	12.100	12.790	11.790	12.020	12.020	41,337,961
2023-11-22	12.990	13.330	12.020	12.400	12.400	64,924,719
2023-11-21	10.650	12.740	10.570	12.740	12.740	29,930,949
2023-11-20	10.400	10.670	10.400	10.620	10.620	5,270,600
2023-11-17	10.370	10.480	10.260	10.440	10.440	3,682,100
2023-11-16	10.470	10.510	10.280	10.280	10.280	3,965,278
2023-11-15	10.480	10.650	10.430	10.460	10.460	3,824,540
2023-11-14	10.520	10.590	10.430	10.470	10.470	3,471,800
2023-11-13	10.370	10.550	10.350	10.550	10.550	5,216,632
2023-11-10	10.370	10.510	10.290	10.360	10.360	4,205,880
2023-11-09	10.600	10.740	10.400	10.430	10.430	5,901,800
2023-11-08	10.390	10.670	10.380	10.570	10.570	7,603,540
2023-11-07	10.750	10.850	10.390	10.410	10.410	8,485,100
2023-11-06	10.600	10.680	10.500	10.520	10.520	6,817,567
2023-11-03	10.550	10.680	10.390	10.390	10.390	6,671,100

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.