Staidson Beijing Biopharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	10.560	10.750	10.510	10.560	10.560	8,538,203
2023-11-01	10.650	10.670	10.460	10.560	10.560	8,636,001
2023-10-31	10.590	10.770	10.440	10.530	10.530	11,825,900
2023-10-30	10.180	10.750	10.090	10.490	10.490	16,503,461
2023-10-27	9.180	10.210	9.130	10.100	10.100	16,016,430
2023-10-26	9.050	9.260	9.050	9.250	9.250	6,329,100
2023-10-25	9.090	9.210	9.070	9.080	9.080	5,693,135
2023-10-24	9.080	9.210	8.980	9.090	9.090	5,713,700
2023-10-23	9.290	9.430	8.980	9.070	9.070	7,603,706
2023-10-20	9.500	9.560	9.350	9.410	9.410	4,995,809
2023-10-19	9.850	9.890	9.510	9.530	9.530	5,652,700
2023-10-18	10.110	10.110	9.850	9.890	9.890	5,579,100
2023-10-17	10.300	10.350	10.040	10.160	10.160	6,216,300
2023-10-16	10.520	10.700	10.290	10.330	10.330	8,275,327
2023-10-13	10.480	10.660	10.360	10.520	10.520	14,198,000
2023-10-12	10.100	10.990	10.100	10.490	10.490	20,060,539
2023-10-11	9.890	10.220	9.870	10.050	10.050	6,919,000
2023-10-10	10.020	10.040	9.840	9.890	9.890	5,227,080
2023-10-09	10.060	10.150	9.900	10.010	10.010	5,169,530
2023-09-28	10.250	10.250	10.080	10.100	10.100	6,349,428
2023-09-27	9.960	10.290	9.960	10.240	10.240	7,935,699
2023-09-26	10.090	10.120	9.940	9.950	9.950	3,880,400
2023-09-25	9.940	10.230	9.900	10.100	10.100	6,536,900
2023-09-22	9.660	10.060	9.590	10.000	10.000	7,148,900
2023-09-21	9.950	9.980	9.740	9.760	9.760	6,645,900
2023-09-20	10.000	10.300	9.970	10.000	10.000	6,971,299
2023-09-19	10.000	10.200	9.920	10.000	10.000	5,438,897
2023-09-18	10.200	10.320	9.980	10.030	10.030	7,403,682
2023-09-15	9.800	10.330	9.740	10.250	10.250	15,527,440
2023-09-14	9.540	9.830	9.530	9.800	9.800	6,486,886
2023-09-13	9.720	9.760	9.450	9.530	9.530	5,848,715
2023-09-12	9.580	10.080	9.510	9.770	9.770	10,144,130
2023-09-11	9.260	9.510	9.230	9.500	9.500	4,638,740
2023-09-08	9.300	9.350	9.250	9.270	9.270	1,607,900
2023-09-07	9.410	9.420	9.250	9.270	9.270	2,464,300
2023-09-06	9.440	9.440	9.330	9.410	9.410	1,884,700
2023-09-05	9.500	9.560	9.380	9.440	9.440	2,627,600
2023-09-04	9.410	9.500	9.390	9.500	9.500	2,009,600
2023-09-01	9.430	9.480	9.350	9.400	9.400	1,834,430
2023-08-31	9.400	9.510	9.260	9.440	9.440	3,293,039
2023-08-30	9.390	9.550	9.340	9.420	9.420	2,750,800
2023-08-29	9.280	9.460	9.220	9.420	9.420	3,599,019
2023-08-28	9.510	9.650	9.280	9.300	9.300	5,647,199
2023-08-25	9.350	9.380	9.100	9.140	9.140	2,958,100
2023-08-24	9.230	9.380	9.170	9.290	9.290	2,658,419
2023-08-23	9.420	9.420	9.210	9.210	9.210	2,470,300
2023-08-22	9.710	9.750	9.170	9.420	9.420	7,348,788
2023-08-21	9.750	9.830	9.670	9.710	9.710	3,392,400
2023-08-18	10.120	10.130	9.730	9.750	9.750	6,439,999
2023-08-17	10.160	10.230	9.930	10.080	10.080	5,648,930
2023-08-16	10.350	10.560	10.150	10.160	10.160	7,224,178
2023-08-15	10.310	10.430	10.070	10.410	10.410	8,961,679
2023-08-14	10.370	10.660	10.210	10.380	10.380	8,767,133
2023-08-11	10.230	10.620	10.130	10.490	10.490	15,897,000
2023-08-10	10.280	10.310	10.120	10.160	10.160	6,642,000
2023-08-09	10.080	10.410	10.050	10.330	10.330	15,332,730
2023-08-08	9.880	10.040	9.720	10.020	10.020	5,306,300
2023-08-07	10.130	10.130	9.870	9.900	9.900	4,904,400
2023-08-04	10.080	10.200	10.080	10.160	10.160	4,817,900
2023-08-03	9.860	10.450	9.850	10.150	10.150	9,732,535

← NewerPage 13 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.