Staidson Beijing Biopharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	10.730	10.840	10.450	10.560	10.560	8,418,739
2023-05-05	11.150	11.200	10.610	10.760	10.760	13,542,230
2023-05-04	11.420	11.580	11.150	11.160	11.160	10,724,090
2023-04-28	11.300	11.450	11.000	11.420	11.420	12,806,300
2023-04-27	11.200	11.690	11.040	11.450	11.450	17,000,350
2023-04-26	11.270	11.750	11.120	11.400	11.400	16,033,580
2023-04-25	12.090	12.180	10.940	11.310	11.310	24,609,520
2023-04-24	12.020	12.880	12.020	12.490	12.490	32,488,641
2023-04-21	11.420	12.300	11.390	12.190	12.190	29,040,381
2023-04-20	11.610	11.620	11.340	11.420	11.420	9,195,400
2023-04-19	11.530	11.770	11.490	11.600	11.600	8,485,378
2023-04-18	11.580	11.850	11.530	11.670	11.670	10,721,600
2023-04-17	11.830	11.860	11.550	11.610	11.610	12,028,920
2023-04-14	11.870	12.360	11.850	11.860	11.860	19,050,580
2023-04-13	11.800	11.990	11.690	11.860	11.860	13,209,360
2023-04-12	12.030	12.250	11.840	12.070	12.070	16,384,381
2023-04-11	12.220	12.380	11.900	12.060	12.060	22,988,400
2023-04-10	12.030	12.590	11.590	12.410	12.410	35,235,609
2023-04-07	12.230	12.940	11.910	11.990	11.990	44,970,191
2023-04-06	11.460	12.230	11.290	12.230	12.230	45,164,762
2023-04-04	10.280	10.330	10.110	10.190	10.190	6,023,174
2023-04-03	10.360	10.480	10.240	10.330	10.330	5,846,609
2023-03-31	10.160	10.400	10.120	10.360	10.360	5,764,700
2023-03-30	10.190	10.300	10.120	10.130	10.130	5,387,435
2023-03-29	10.320	10.400	10.180	10.220	10.220	6,885,299
2023-03-28	10.850	10.880	10.240	10.430	10.430	14,643,900
2023-03-27	10.760	10.980	10.650	10.840	10.840	6,303,447
2023-03-24	11.010	11.150	10.730	10.800	10.800	7,943,357
2023-03-23	11.220	11.340	10.940	10.980	10.980	7,303,275
2023-03-22	11.060	11.240	11.000	11.120	11.120	5,557,114
2023-03-21	10.710	11.040	10.680	11.010	11.010	6,433,336
2023-03-20	10.930	10.930	10.650	10.730	10.730	6,257,633
2023-03-17	11.220	11.320	10.810	10.940	10.940	11,602,110
2023-03-16	11.390	11.400	11.190	11.220	11.220	4,206,689
2023-03-15	11.200	11.530	11.190	11.390	11.390	5,065,975
2023-03-14	11.400	11.530	11.110	11.200	11.200	5,426,016
2023-03-13	11.370	11.600	11.140	11.470	11.470	5,736,180
2023-03-10	11.580	11.600	11.350	11.380	11.380	4,729,733
2023-03-09	11.610	11.750	11.560	11.620	11.620	3,761,446
2023-03-08	11.540	11.620	11.360	11.580	11.580	4,074,200
2023-03-07	11.890	11.960	11.500	11.530	11.530	7,013,800
2023-03-06	12.040	12.080	11.800	11.890	11.890	7,688,239
2023-03-03	12.120	12.170	11.970	12.020	12.020	4,879,200
2023-03-02	12.200	12.320	12.050	12.070	12.070	7,062,600
2023-03-01	12.420	12.570	12.250	12.280	12.280	6,895,900
2023-02-28	12.060	12.400	12.060	12.390	12.390	8,437,612
2023-02-27	12.230	12.510	12.050	12.050	12.050	6,511,943
2023-02-24	12.400	12.470	12.250	12.320	12.320	5,237,662
2023-02-23	12.620	12.660	12.320	12.330	12.330	9,866,443
2023-02-22	12.530	12.870	12.490	12.680	12.680	9,892,521
2023-02-21	12.650	12.740	12.480	12.600	12.600	10,100,920
2023-02-20	12.860	12.900	12.520	12.760	12.760	15,318,400
2023-02-17	12.220	13.020	12.120	13.000	13.000	28,003,939
2023-02-16	12.370	12.580	12.050	12.210	12.210	13,706,730
2023-02-15	12.400	12.540	12.280	12.360	12.360	9,434,900
2023-02-14	12.140	12.400	12.140	12.400	12.400	11,860,610
2023-02-13	12.070	12.230	12.070	12.140	12.140	5,553,280
2023-02-10	12.240	12.320	12.010	12.070	12.070	7,485,100
2023-02-09	12.140	12.230	12.010	12.210	12.210	8,204,283
2023-02-08	12.090	12.280	12.050	12.200	12.200	7,652,400

← NewerPage 15 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.