Staidson Beijing Biopharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	12.250	12.310	12.010	12.120	12.120	8,188,000
2023-02-06	12.170	12.350	12.140	12.200	12.200	7,064,272
2023-02-03	12.270	12.270	11.930	12.170	12.170	8,037,648
2023-02-02	12.240	12.340	12.150	12.190	12.190	8,381,200
2023-02-01	11.970	12.250	11.970	12.230	12.230	8,690,467
2023-01-31	12.110	12.110	11.610	12.010	12.010	8,945,979
2023-01-30	12.150	12.300	12.000	12.070	12.070	11,786,530
2023-01-20	12.090	12.340	12.080	12.300	12.300	6,611,776
2023-01-19	12.300	12.350	12.090	12.090	12.090	8,874,809
2023-01-18	12.450	12.590	12.280	12.300	12.300	7,577,900
2023-01-17	12.890	12.970	12.410	12.440	12.440	10,990,700
2023-01-16	12.810	13.110	12.810	12.860	12.860	9,282,800
2023-01-13	12.760	12.970	12.730	12.900	12.900	8,022,104
2023-01-12	13.120	13.310	12.750	12.760	12.760	15,341,400
2023-01-11	13.470	13.640	13.160	13.190	13.190	16,499,381
2023-01-10	13.390	13.980	13.110	13.690	13.690	22,826,930
2023-01-09	13.140	13.570	13.010	13.430	13.430	18,327,449
2023-01-06	13.400	13.620	13.230	13.250	13.250	16,005,210
2023-01-05	13.740	13.840	13.230	13.490	13.490	17,655,949
2023-01-04	13.880	14.190	13.640	13.750	13.750	25,898,410
2023-01-03	13.780	14.390	13.710	14.010	14.010	27,505,131
2022-12-30	13.980	14.080	13.570	13.600	13.600	23,963,930
2022-12-29	13.430	14.740	13.300	14.280	14.280	39,917,273
2022-12-28	13.510	14.270	13.510	13.850	13.850	35,440,008
2022-12-27	15.930	16.090	13.400	13.680	13.680	55,372,020
2022-12-26	16.610	16.840	15.320	16.260	16.260	44,695,168
2022-12-23	17.520	19.140	16.320	16.690	16.690	64,688,992
2022-12-22	18.510	19.500	17.380	18.210	18.210	69,234,352
2022-12-21	15.710	18.500	15.690	18.490	18.490	69,254,797
2022-12-20	14.400	16.370	13.790	15.680	15.680	42,856,633
2022-12-19	15.520	15.910	14.230	14.370	14.370	32,935,859
2022-12-16	13.820	16.660	13.810	15.950	15.950	49,219,219
2022-12-15	13.700	14.160	13.700	13.970	13.970	10,650,250
2022-12-14	14.320	14.360	13.710	13.730	13.730	15,931,330
2022-12-13	14.900	14.980	14.010	14.490	14.490	22,297,811
2022-12-12	13.990	15.080	13.880	14.990	14.990	28,392,410
2022-12-09	13.700	14.220	13.620	14.090	14.090	17,719,471
2022-12-08	13.700	14.540	13.700	13.850	13.850	18,350,199
2022-12-07	13.470	13.940	13.120	13.800	13.800	14,637,470
2022-12-06	13.720	14.020	13.360	13.470	13.470	16,714,961
2022-12-05	14.350	14.470	13.850	14.020	14.020	15,421,570
2022-12-02	14.000	14.460	13.880	14.250	14.250	14,230,160
2022-12-01	15.230	15.450	14.000	14.130	14.130	25,172,961
2022-11-30	15.030	15.770	14.950	15.180	15.180	25,758,359
2022-11-29	14.300	15.630	14.220	15.340	15.340	33,468,801
2022-11-28	14.800	15.240	14.300	14.520	14.520	22,217,980
2022-11-25	14.110	15.170	13.850	15.020	15.020	35,977,680
2022-11-24	13.480	14.530	13.450	14.470	14.470	33,085,898
2022-11-23	14.080	14.390	13.270	13.370	13.370	28,767,100
2022-11-22	14.670	15.400	14.180	14.320	14.320	24,221,859
2022-11-21	14.900	15.330	14.560	14.710	14.710	24,869,570
2022-11-18	14.500	15.800	14.400	15.260	15.260	35,373,180
2022-11-17	14.200	14.820	14.130	14.620	14.620	25,990,631
2022-11-16	15.170	15.220	14.270	14.430	14.430	34,603,969
2022-11-15	15.950	15.950	15.180	15.430	15.430	37,308,879
2022-11-14	14.750	16.690	14.750	16.270	16.270	51,779,008
2022-11-11	16.950	17.900	15.300	15.510	15.510	70,834,852
2022-11-10	16.100	17.880	16.030	16.750	16.750	68,853,453
2022-11-09	13.680	15.170	13.680	15.170	15.170	35,028,992
2022-11-08	12.540	13.010	12.370	12.640	12.640	14,708,210

← NewerPage 16 of 21 · 1,220 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.