Staidson Beijing Biopharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	15.410	16.500	15.310	16.030	16.030	28,645,221
2022-05-11	15.450	16.680	15.450	15.750	15.750	32,793,219
2022-05-10	15.000	16.180	14.940	15.580	15.580	28,378,680
2022-05-09	15.070	15.690	14.900	15.430	15.430	30,437,240
2022-05-06	14.120	15.860	14.000	14.980	14.980	30,444,500
2022-05-05	14.250	14.850	14.040	14.510	14.510	22,103,711
2022-04-29	13.400	14.640	13.360	14.470	14.470	31,083,160
2022-04-28	13.790	13.980	13.080	13.200	13.200	19,403,939
2022-04-27	13.000	13.980	12.930	13.920	13.920	25,186,990
2022-04-26	13.350	14.880	12.980	13.800	13.800	32,255,150
2022-04-25	14.290	14.740	13.220	13.330	13.330	24,879,609
2022-04-22	15.490	15.500	14.650	14.650	14.650	20,449,070
2022-04-21	15.860	16.600	15.490	15.760	15.760	20,926,131
2022-04-20	16.950	16.950	15.800	15.860	15.860	21,659,750
2022-04-19	17.640	17.700	16.600	16.820	16.820	21,513,891
2022-04-18	17.520	17.880	16.890	17.480	17.480	24,135,490
2022-04-15	17.580	18.630	17.480	18.040	18.040	39,541,602
2022-04-14	16.800	18.380	16.510	17.830	17.830	40,855,070
2022-04-13	17.000	17.090	16.010	16.310	16.310	22,547,881
2022-04-12	17.260	17.520	16.750	16.960	16.960	17,977,670
2022-04-11	17.850	18.300	17.220	17.350	17.350	19,952,520
2022-04-08	18.080	18.670	17.260	17.910	17.910	29,564,131
2022-04-07	18.850	18.950	17.890	17.930	17.930	24,473,510
2022-04-06	19.790	20.200	18.450	18.990	18.990	35,619,121
2022-04-01	18.750	20.460	18.750	19.480	19.480	50,208,648
2022-03-31	22.250	23.500	21.880	22.000	22.000	34,788,102
2022-03-30	22.430	22.700	21.010	22.240	22.240	31,271,029
2022-03-29	22.550	23.810	22.000	23.050	23.050	36,843,398
2022-03-28	24.370	25.250	22.580	22.770	22.770	41,315,539
2022-03-25	26.800	26.920	24.800	24.800	24.800	41,219,488
2022-03-24	25.310	27.890	25.230	27.200	27.200	50,259,199
2022-03-23	25.600	27.480	25.270	25.960	25.960	43,971,961
2022-03-22	26.900	27.300	25.080	25.970	25.970	53,017,754
2022-03-21	26.000	28.990	25.680	27.380	27.380	79,195,516
2022-03-18	23.550	27.610	22.990	27.610	27.610	90,838,242
2022-03-17	22.510	24.770	21.930	23.010	23.010	49,256,262
2022-03-16	24.050	24.490	21.540	23.010	23.010	47,664,961
2022-03-15	23.050	25.430	22.800	24.000	24.000	49,536,352
2022-03-14	25.500	26.660	23.700	23.700	23.700	58,474,359
2022-03-11	21.600	26.680	21.560	25.300	25.300	66,952,070
2022-03-10	21.010	22.250	20.550	22.240	22.240	53,798,754
2022-03-09	19.630	20.950	18.780	20.510	20.510	43,460,727
2022-03-08	21.900	22.020	19.470	19.470	19.470	49,102,328
2022-03-07	21.070	23.350	20.860	22.370	22.370	52,448,008
2022-03-04	21.900	23.560	20.710	21.080	21.080	56,580,359
2022-03-03	20.550	23.990	20.540	21.980	21.980	64,549,129
2022-03-02	19.800	23.010	18.770	21.130	21.130	66,023,320
2022-03-01	19.300	20.140	18.620	19.690	19.690	46,489,527
2022-02-28	19.700	20.570	19.080	20.240	20.240	49,480,398
2022-02-25	19.380	20.340	18.180	19.530	19.530	65,609,281
2022-02-24	16.500	19.690	16.480	19.690	19.690	75,752,953
2022-02-23	15.930	16.900	15.900	16.410	16.410	28,441,840
2022-02-22	16.720	16.770	15.760	15.930	15.930	32,821,770
2022-02-21	17.290	17.530	16.250	17.060	17.060	42,072,602
2022-02-18	16.780	18.150	16.260	17.400	17.400	43,889,320
2022-02-17	16.430	17.860	16.400	17.300	17.300	44,514,527
2022-02-16	16.260	16.950	15.810	16.590	16.590	26,527,939
2022-02-15	16.450	16.880	16.030	16.280	16.280	25,941,430
2022-02-14	16.050	17.160	16.050	16.870	16.870	38,708,090
2022-02-11	17.440	17.520	15.670	15.880	15.880	39,758,000

← NewerPage 19 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.