Staidson Beijing Biopharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	16.480	17.940	16.180	17.740	17.740	54,107,738
2022-02-09	15.930	16.660	15.580	16.500	16.500	31,368,320
2022-02-08	15.830	16.480	15.540	16.190	16.190	24,520,529
2022-02-07	16.300	16.400	15.670	15.750	15.750	18,081,641
2022-01-28	16.410	16.570	15.670	16.010	16.010	19,967,930
2022-01-27	17.380	17.430	16.210	16.330	16.330	29,333,369
2022-01-26	18.010	18.560	16.800	17.020	17.020	27,044,789
2022-01-25	20.150	20.390	17.980	18.170	18.170	33,393,379
2022-01-24	21.060	21.380	19.560	19.770	19.770	38,411,219
2022-01-21	24.040	24.780	21.500	21.600	21.600	65,974,781
2022-01-20	29.030	29.850	23.550	24.750	24.750	73,040,797
2022-01-19	26.430	28.990	25.580	28.130	28.130	78,877,555
2022-01-18	24.000	29.260	24.000	27.240	27.240	95,914,555
2022-01-17	24.000	25.620	23.250	25.620	25.620	76,368,672
2022-01-14	17.390	21.350	17.360	21.350	21.350	34,766,352
2022-01-13	15.960	18.640	15.430	17.790	17.790	32,418,090
2022-01-12	15.810	16.800	15.660	16.470	16.470	14,482,640
2022-01-11	15.990	16.550	15.800	15.930	15.930	10,687,130
2022-01-10	15.230	16.190	15.230	15.750	15.750	9,959,952
2022-01-07	16.270	16.440	15.500	15.600	15.600	9,916,783
2022-01-06	15.930	16.470	15.810	16.400	16.400	10,024,600
2022-01-05	17.480	17.480	16.120	16.120	16.120	17,291,180
2022-01-04	17.500	17.830	17.070	17.500	17.500	14,985,030
2021-12-31	16.660	18.880	16.600	17.550	17.550	26,927,279
2021-12-30	17.480	17.580	16.350	16.590	16.590	24,658,699
2021-12-29	18.850	18.850	17.530	17.570	17.570	17,874,439
2021-12-28	18.000	19.000	17.420	18.570	18.570	24,674,211
2021-12-27	17.810	19.130	17.700	18.500	18.500	20,111,471
2021-12-24	18.030	19.280	17.580	18.180	18.180	24,110,480
2021-12-23	18.000	18.400	17.410	18.040	18.040	23,021,770
2021-12-22	16.400	19.660	16.100	18.710	18.710	37,712,199
2021-12-21	16.350	16.670	16.130	16.380	16.380	10,331,750
2021-12-20	16.300	16.970	16.200	16.280	16.280	11,133,850
2021-12-17	16.660	16.880	16.160	16.300	16.300	11,107,860
2021-12-16	17.050	17.310	16.410	16.590	16.590	15,825,610
2021-12-15	17.480	17.880	17.000	17.230	17.230	16,936,000
2021-12-14	17.200	18.140	17.200	17.800	17.800	21,099,430
2021-12-13	17.020	17.420	16.860	17.120	17.120	10,890,350
2021-12-10	17.100	17.460	16.600	17.060	17.060	17,218,971
2021-12-09	17.300	17.720	16.760	17.110	17.110	22,004,490
2021-12-08	16.550	16.920	16.250	16.670	16.670	13,595,470
2021-12-07	17.360	17.520	16.200	16.370	16.370	22,923,750
2021-12-06	17.800	18.040	17.190	17.330	17.330	16,188,560
2021-12-03	18.010	18.420	17.690	17.950	17.950	15,630,310
2021-12-02	18.850	19.300	18.090	18.150	18.150	27,998,141
2021-12-01	21.520	21.680	18.510	18.550	18.550	44,814,320
2021-11-30	21.840	22.790	21.370	22.000	22.000	35,583,992
2021-11-29	23.070	24.610	21.240	22.100	22.100	43,749,680
2021-11-26	22.400	22.880	20.520	22.150	22.150	40,206,578
2021-11-25	18.570	21.480	18.190	21.480	21.480	36,743,539
2021-11-24	17.170	18.500	16.840	17.900	17.900	25,137,930
2021-11-23	16.280	17.150	15.810	16.790	16.790	18,990,750
2021-11-22	18.470	18.540	15.500	16.450	16.450	32,025,580
2021-11-19	17.210	17.770	16.810	17.470	17.470	19,720,949
2021-11-18	17.430	17.650	16.620	17.090	17.090	16,726,520
2021-11-17	16.930	18.090	16.930	17.080	17.080	22,063,910
2021-11-16	16.660	17.660	16.280	16.820	16.820	34,115,641
2021-11-15	15.400	17.700	15.400	17.190	17.190	42,766,688
2021-11-12	12.520	14.800	12.230	14.800	14.800	17,678,811
2021-11-11	12.210	12.480	12.200	12.330	12.330	5,922,996

← NewerPage 20 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.