Staidson Beijing Biopharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 24.720 | 25.570 | 24.210 | 24.440 | 24.440 | 37,257,730 |
| 2026-07-22 | 23.730 | 26.160 | 23.580 | 25.070 | 25.070 | 50,399,543 |
| 2026-07-21 | 24.680 | 25.190 | 21.800 | 24.340 | 24.340 | 53,644,168 |
| 2026-07-20 | 24.500 | 25.930 | 23.580 | 25.240 | 25.240 | 48,288,840 |
| 2026-07-17 | 26.830 | 27.260 | 24.010 | 24.500 | 24.500 | 67,264,156 |
| 2026-07-16 | 25.940 | 29.980 | 25.880 | 27.680 | 27.680 | 90,260,930 |
| 2026-07-15 | 22.810 | 26.960 | 22.810 | 26.260 | 26.260 | 74,983,336 |
| 2026-07-14 | 23.670 | 23.940 | 21.660 | 23.100 | 23.100 | 36,568,145 |
| 2026-07-13 | 24.020 | 24.980 | 23.400 | 23.450 | 23.450 | 44,504,922 |
| 2026-07-10 | 22.780 | 25.120 | 22.380 | 24.210 | 24.210 | 53,563,172 |
| 2026-07-09 | 22.290 | 24.390 | 22.270 | 23.180 | 23.180 | 43,815,402 |
| 2026-07-08 | 24.060 | 25.800 | 23.660 | 23.750 | 23.750 | 44,770,977 |
| 2026-07-07 | 24.970 | 26.180 | 23.700 | 24.500 | 24.500 | 50,618,965 |
| 2026-07-06 | 23.350 | 27.790 | 23.110 | 25.350 | 25.350 | 70,840,062 |
| 2026-07-03 | 24.470 | 24.740 | 22.920 | 24.160 | 24.160 | 47,957,078 |
| 2026-07-02 | 24.920 | 26.340 | 23.790 | 23.990 | 23.990 | 61,888,828 |
| 2026-07-01 | 23.550 | 25.900 | 23.000 | 25.160 | 25.160 | 71,397,383 |
| 2026-06-30 | 23.510 | 24.380 | 23.300 | 23.780 | 23.780 | 62,179,297 |
| 2026-06-29 | 19.400 | 23.280 | 18.980 | 23.280 | 23.280 | 55,729,988 |
| 2026-06-26 | 20.920 | 21.350 | 19.380 | 19.400 | 19.400 | 27,141,725 |
| 2026-06-25 | 21.420 | 21.900 | 20.230 | 21.000 | 21.000 | 33,725,059 |
| 2026-06-24 | 22.540 | 22.600 | 21.100 | 21.200 | 21.200 | 41,247,059 |
| 2026-06-23 | 20.320 | 23.600 | 20.120 | 22.600 | 22.600 | 56,988,301 |
| 2026-06-22 | 20.430 | 20.430 | 19.280 | 20.320 | 20.320 | 25,540,426 |
| 2026-06-18 | 19.980 | 21.680 | 19.710 | 20.500 | 20.500 | 30,004,301 |
| 2026-06-17 | 20.350 | 20.420 | 19.900 | 20.110 | 20.110 | 17,336,820 |
| 2026-06-16 | 20.780 | 21.180 | 20.420 | 20.560 | 20.560 | 15,833,640 |
| 2026-06-15 | 21.000 | 21.040 | 20.400 | 20.740 | 20.740 | 18,143,820 |
| 2026-06-12 | 20.390 | 21.350 | 19.820 | 21.050 | 21.050 | 26,919,520 |
| 2026-06-11 | 21.330 | 21.500 | 20.270 | 20.380 | 20.380 | 27,587,109 |
| 2026-06-10 | 22.870 | 23.460 | 21.870 | 21.870 | 21.870 | 22,375,520 |
| 2026-06-09 | 23.370 | 23.620 | 21.960 | 22.220 | 22.220 | 30,121,018 |
| 2026-06-08 | 23.340 | 25.080 | 23.340 | 23.570 | 23.570 | 23,495,355 |
| 2026-06-05 | 25.590 | 26.490 | 23.950 | 24.820 | 24.820 | 41,956,230 |
| 2026-06-04 | 24.710 | 25.420 | 24.210 | 24.530 | 24.530 | 22,531,961 |
| 2026-06-03 | 23.700 | 25.260 | 23.390 | 24.960 | 24.960 | 33,395,531 |
| 2026-06-02 | 24.560 | 24.700 | 23.410 | 23.930 | 23.930 | 21,041,910 |
| 2026-06-01 | 25.780 | 26.000 | 24.430 | 24.750 | 24.750 | 38,332,848 |
| 2026-05-29 | 23.580 | 28.310 | 23.160 | 25.780 | 25.780 | 60,226,047 |
| 2026-05-28 | 24.000 | 24.000 | 22.920 | 23.590 | 23.590 | 13,882,180 |
| 2026-05-27 | 24.600 | 24.600 | 23.570 | 23.920 | 23.920 | 12,648,100 |
| 2026-05-26 | 24.900 | 24.900 | 23.860 | 24.200 | 24.200 | 18,298,510 |
| 2026-05-25 | 26.500 | 26.500 | 24.750 | 25.120 | 25.120 | 20,721,039 |
| 2026-05-22 | 26.200 | 26.990 | 25.200 | 26.220 | 26.220 | 23,748,080 |
| 2026-05-21 | 26.370 | 27.690 | 26.120 | 26.320 | 26.320 | 24,147,311 |
| 2026-05-20 | 26.550 | 27.000 | 26.230 | 26.580 | 26.580 | 12,560,160 |
| 2026-05-19 | 26.780 | 27.300 | 26.200 | 26.670 | 26.670 | 16,348,290 |
| 2026-05-18 | 26.910 | 27.090 | 26.230 | 26.420 | 26.420 | 14,868,360 |
| 2026-05-15 | 27.440 | 27.930 | 26.510 | 27.130 | 27.130 | 19,287,279 |
| 2026-05-14 | 28.180 | 28.900 | 27.600 | 27.650 | 27.650 | 21,188,439 |
| 2026-05-13 | 27.980 | 28.480 | 27.040 | 28.180 | 28.180 | 21,094,930 |
| 2026-05-12 | 28.850 | 28.980 | 27.810 | 27.890 | 27.890 | 27,428,551 |
| 2026-05-11 | 27.910 | 29.500 | 27.910 | 28.980 | 28.980 | 41,071,461 |
| 2026-05-08 | 28.800 | 28.920 | 27.680 | 27.920 | 27.920 | 21,768,240 |
| 2026-05-07 | 28.560 | 28.930 | 28.390 | 28.660 | 28.660 | 20,438,770 |
| 2026-05-06 | 27.300 | 28.900 | 27.300 | 28.810 | 28.810 | 31,671,020 |
| 2026-04-30 | 27.750 | 28.240 | 27.500 | 27.630 | 27.630 | 20,740,189 |
| 2026-04-29 | 27.080 | 28.320 | 26.510 | 27.850 | 27.850 | 27,430,381 |
| 2026-04-28 | 27.930 | 29.170 | 27.300 | 27.610 | 27.610 | 33,365,891 |
| 2026-04-27 | 27.990 | 28.370 | 27.410 | 27.510 | 27.510 | 25,693,590 |
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.