Staidson Beijing Biopharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	12.500	13.060	12.400	12.730	12.730	18,017,830
2022-11-04	12.400	12.800	12.200	12.540	12.540	18,255,430
2022-11-03	12.200	12.760	11.730	12.310	12.310	23,297,020
2022-11-02	11.700	12.980	11.620	12.270	12.270	36,638,059
2022-11-01	10.860	12.000	10.710	11.910	11.910	25,520,170
2022-10-31	10.500	10.870	10.430	10.810	10.810	7,451,012
2022-10-28	10.860	11.040	10.410	10.480	10.480	6,648,855
2022-10-27	10.900	11.210	10.700	11.040	11.040	7,636,359
2022-10-26	10.480	10.970	10.300	10.860	10.860	7,857,002
2022-10-25	10.720	10.870	10.290	10.390	10.390	6,441,997
2022-10-24	11.160	11.290	10.650	10.720	10.720	5,855,600
2022-10-21	10.900	11.330	10.890	11.130	11.130	6,043,201
2022-10-20	10.970	11.160	10.800	10.970	10.970	6,379,391
2022-10-19	11.110	11.120	10.830	11.000	11.000	5,849,340
2022-10-18	10.990	11.300	10.790	11.110	11.110	8,299,100
2022-10-17	10.700	11.050	10.700	10.990	10.990	8,115,924
2022-10-14	10.210	10.980	10.100	10.810	10.810	11,549,310
2022-10-13	9.890	10.380	9.830	10.210	10.210	6,107,009
2022-10-12	9.780	9.990	9.520	9.970	9.970	5,036,000
2022-10-11	10.100	10.150	9.550	9.820	9.820	4,636,482
2022-10-10	10.330	10.480	9.930	9.990	9.990	5,051,627
2022-09-30	10.200	10.550	10.200	10.320	10.320	6,193,932
2022-09-29	10.230	10.350	9.970	9.990	9.990	3,999,827
2022-09-28	10.350	10.560	10.120	10.120	10.120	4,341,812
2022-09-27	10.000	10.380	9.970	10.380	10.380	5,560,501
2022-09-26	10.120	10.130	9.880	9.890	9.890	3,455,722
2022-09-23	10.480	10.500	10.080	10.140	10.140	4,634,819
2022-09-22	10.570	10.680	10.380	10.380	10.380	4,170,023
2022-09-21	10.760	10.900	10.590	10.630	10.630	4,629,223
2022-09-20	10.350	10.780	10.330	10.740	10.740	5,807,257
2022-09-19	10.550	10.580	10.230	10.230	10.230	3,250,000
2022-09-16	10.990	10.990	10.580	10.580	10.580	4,548,415
2022-09-15	11.260	11.420	10.820	10.970	10.970	5,545,173
2022-09-14	11.000	11.320	10.650	11.270	11.270	6,732,805
2022-09-13	11.240	11.300	11.100	11.120	11.120	3,947,500
2022-09-09	11.100	11.350	11.100	11.220	11.220	3,697,200
2022-09-08	11.180	11.240	11.030	11.040	11.040	3,177,787
2022-09-07	11.300	11.400	11.150	11.180	11.180	3,833,700
2022-09-06	11.140	11.250	11.070	11.240	11.240	3,043,911
2022-09-05	11.330	11.400	11.110	11.140	11.140	3,341,178
2022-09-02	11.410	11.490	11.220	11.290	11.290	4,146,100
2022-09-01	11.200	11.570	11.170	11.390	11.390	6,488,540
2022-08-31	11.220	11.260	11.050	11.130	11.130	4,103,515
2022-08-30	11.140	11.290	11.120	11.230	11.230	4,377,717
2022-08-29	11.110	11.110	10.810	11.070	11.070	3,182,111
2022-08-26	11.150	11.270	11.050	11.170	11.170	3,782,677
2022-08-25	11.190	11.260	10.920	11.130	11.130	4,889,754
2022-08-24	11.600	11.630	11.140	11.140	11.140	7,837,428
2022-08-23	11.760	11.850	11.440	11.640	11.640	10,030,100
2022-08-22	11.800	11.990	11.660	11.990	11.990	4,702,904
2022-08-19	11.940	12.050	11.830	11.840	11.840	5,169,876
2022-08-18	12.180	12.180	11.880	11.960	11.960	7,058,900
2022-08-17	12.240	12.340	12.130	12.180	12.180	5,687,657
2022-08-16	12.330	12.380	12.180	12.240	12.240	6,085,905
2022-08-15	12.420	12.480	12.210	12.280	12.280	7,490,922
2022-08-12	12.720	13.080	12.400	12.460	12.460	16,167,300
2022-08-11	12.030	12.210	11.950	12.210	12.210	6,492,078
2022-08-10	12.180	12.180	11.900	11.980	11.980	5,476,790
2022-08-09	12.500	12.500	12.120	12.150	12.150	7,467,471
2022-08-08	12.330	12.600	12.220	12.400	12.400	8,774,917

← NewerPage 17 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.