Staidson Beijing Biopharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	12.090	12.360	11.930	12.150	12.150	7,537,373
2022-08-04	12.000	12.050	11.730	12.000	12.000	8,540,428
2022-08-03	11.600	12.080	11.600	11.730	11.730	9,891,795
2022-08-02	12.470	12.480	11.660	11.700	11.700	14,607,710
2022-08-01	12.790	13.070	12.540	12.740	12.740	11,972,220
2022-07-29	13.220	13.340	12.550	12.720	12.720	18,159,939
2022-07-28	12.610	13.320	12.610	13.100	13.100	28,907,391
2022-07-27	12.280	13.470	12.280	12.500	12.500	24,138,480
2022-07-26	11.850	11.890	11.550	11.660	11.660	6,477,500
2022-07-25	11.760	11.950	11.650	11.670	11.670	6,388,300
2022-07-22	12.080	12.200	11.670	11.750	11.750	8,375,706
2022-07-21	12.180	12.350	12.080	12.080	12.080	7,941,500
2022-07-20	12.030	12.300	11.930	12.250	12.250	11,315,090
2022-07-19	11.910	12.150	11.700	12.020	12.020	9,932,380
2022-07-18	11.850	12.000	11.620	11.980	11.980	8,912,159
2022-07-15	12.460	12.480	11.860	11.890	11.890	13,030,100
2022-07-14	12.510	12.840	12.440	12.450	12.450	8,995,465
2022-07-13	12.520	12.850	12.270	12.630	12.630	7,379,644
2022-07-12	13.310	13.340	12.520	12.530	12.530	14,680,500
2022-07-11	12.930	13.420	12.830	13.310	13.310	17,369,891
2022-07-08	12.790	13.060	12.730	12.920	12.920	11,032,070
2022-07-07	13.020	13.110	12.700	12.730	12.730	9,207,456
2022-07-06	13.050	13.250	12.760	12.930	12.930	9,551,900
2022-07-05	13.310	13.560	13.010	13.130	13.130	14,195,070
2022-07-04	13.450	13.730	13.400	13.540	13.540	18,493,240
2022-07-01	13.400	13.670	13.100	13.360	13.360	14,675,340
2022-06-30	13.550	13.750	13.260	13.420	13.420	23,049,930
2022-06-29	13.130	14.300	13.080	13.560	13.560	37,167,461
2022-06-28	12.960	13.120	12.500	13.040	13.040	15,812,200
2022-06-27	12.700	13.200	12.700	12.840	12.840	14,628,130
2022-06-24	12.530	12.910	12.530	12.650	12.650	9,365,689
2022-06-23	12.630	12.760	12.330	12.550	12.550	10,419,870
2022-06-22	12.630	12.980	12.490	12.630	12.630	13,012,880
2022-06-21	13.000	13.330	12.590	12.730	12.730	19,266,250
2022-06-20	12.460	13.130	12.380	12.940	12.940	19,699,301
2022-06-17	12.330	12.490	12.060	12.410	12.410	10,408,050
2022-06-16	12.120	12.590	12.120	12.400	12.400	13,332,060
2022-06-15	12.280	12.520	12.080	12.100	12.100	11,505,900
2022-06-14	12.600	12.600	12.000	12.260	12.260	11,690,190
2022-06-13	12.640	12.750	12.400	12.580	12.580	10,014,490
2022-06-10	12.380	12.740	12.280	12.630	12.630	9,564,283
2022-06-09	12.770	12.850	12.340	12.400	12.400	12,385,400
2022-06-08	13.210	13.220	12.700	12.840	12.840	17,398,930
2022-06-07	12.940	13.440	12.660	13.330	13.330	22,436,811
2022-06-06	12.680	12.910	12.590	12.900	12.900	11,271,700
2022-06-02	13.000	13.040	12.590	12.680	12.680	9,397,780
2022-06-01	13.150	13.350	12.880	13.010	13.010	9,420,820
2022-05-31	13.180	13.270	12.580	13.060	13.060	12,156,280
2022-05-30	13.350	13.500	13.050	13.180	13.180	8,423,297
2022-05-27	13.730	13.750	13.260	13.430	13.430	9,780,580
2022-05-26	13.880	13.910	13.300	13.610	13.610	10,566,000
2022-05-25	13.510	13.890	13.430	13.890	13.890	10,663,640
2022-05-24	14.610	14.690	13.500	13.510	13.510	19,310,590
2022-05-23	14.790	15.000	14.540	14.690	14.690	14,650,570
2022-05-20	14.880	15.180	14.360	14.690	14.690	18,629,211
2022-05-19	14.410	15.080	14.390	14.740	14.740	15,039,540
2022-05-18	14.450	15.080	14.370	14.760	14.760	18,968,221
2022-05-17	15.800	15.860	14.020	14.440	14.440	26,201,869
2022-05-16	15.550	16.160	15.150	15.550	15.550	21,235,711
2022-05-13	16.360	16.620	15.510	15.720	15.720	23,602,750

← NewerPage 18 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.