Staidson Beijing Biopharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 28.410 | 28.880 | 27.720 | 28.070 | 28.070 | 27,882,090 |
| 2026-04-23 | 29.400 | 30.200 | 28.300 | 28.860 | 28.860 | 36,169,688 |
| 2026-04-22 | 29.430 | 29.850 | 28.680 | 29.710 | 29.710 | 34,619,770 |
| 2026-04-21 | 30.360 | 31.240 | 29.560 | 29.870 | 29.870 | 36,494,129 |
| 2026-04-20 | 30.010 | 30.880 | 29.650 | 30.620 | 30.620 | 36,316,699 |
| 2026-04-17 | 30.940 | 31.360 | 30.010 | 30.330 | 30.330 | 45,878,141 |
| 2026-04-16 | 31.810 | 31.890 | 30.000 | 31.510 | 31.510 | 56,928,359 |
| 2026-04-15 | 31.880 | 34.000 | 30.310 | 32.390 | 32.390 | 89,062,242 |
| 2026-04-14 | 29.560 | 31.270 | 29.110 | 31.270 | 31.270 | 64,191,039 |
| 2026-04-13 | 29.040 | 29.820 | 28.430 | 29.380 | 29.380 | 41,425,047 |
| 2026-04-10 | 28.860 | 29.510 | 28.380 | 28.920 | 28.920 | 41,938,070 |
| 2026-04-09 | 30.300 | 30.730 | 28.510 | 28.860 | 28.860 | 55,129,966 |
| 2026-04-08 | 30.790 | 31.300 | 29.670 | 30.390 | 30.390 | 60,103,152 |
| 2026-04-07 | 31.210 | 31.710 | 29.880 | 30.210 | 30.210 | 59,851,910 |
| 2026-04-03 | 31.140 | 33.190 | 31.140 | 31.520 | 31.520 | 66,518,007 |
| 2026-04-02 | 32.590 | 34.630 | 31.110 | 32.930 | 32.930 | 87,973,648 |
| 2026-04-01 | 29.500 | 34.980 | 28.910 | 32.600 | 32.600 | 109,302,203 |
| 2026-03-31 | 28.770 | 30.540 | 28.680 | 30.030 | 30.030 | 81,593,758 |
| 2026-03-30 | 28.450 | 30.190 | 28.210 | 28.770 | 28.770 | 86,812,625 |
| 2026-03-27 | 22.980 | 27.760 | 22.870 | 27.760 | 27.760 | 55,708,121 |
| 2026-03-26 | 23.550 | 24.000 | 23.040 | 23.130 | 23.130 | 8,826,822 |
| 2026-03-25 | 23.400 | 23.790 | 23.170 | 23.600 | 23.600 | 9,369,969 |
| 2026-03-24 | 23.170 | 23.580 | 22.700 | 23.320 | 23.320 | 17,190,711 |
| 2026-03-23 | 23.500 | 23.940 | 22.440 | 22.570 | 22.570 | 13,565,870 |
| 2026-03-20 | 24.790 | 25.280 | 24.000 | 24.050 | 24.050 | 9,056,562 |
| 2026-03-19 | 24.980 | 25.290 | 24.680 | 24.870 | 24.870 | 7,609,338 |
| 2026-03-18 | 25.410 | 25.450 | 24.680 | 25.330 | 25.330 | 9,918,685 |
| 2026-03-17 | 25.630 | 26.250 | 25.090 | 25.150 | 25.150 | 13,255,610 |
| 2026-03-16 | 25.450 | 26.080 | 25.300 | 25.480 | 25.480 | 10,954,360 |
| 2026-03-13 | 24.850 | 26.800 | 24.650 | 25.490 | 25.490 | 22,713,631 |
| 2026-03-12 | 25.720 | 25.860 | 24.960 | 25.120 | 25.120 | 8,301,686 |
| 2026-03-11 | 26.250 | 26.420 | 25.670 | 25.900 | 25.900 | 8,134,404 |
| 2026-03-10 | 25.790 | 26.680 | 25.770 | 26.250 | 26.250 | 10,341,580 |
| 2026-03-09 | 25.400 | 26.090 | 25.200 | 25.700 | 25.700 | 9,695,662 |
| 2026-03-06 | 24.760 | 26.170 | 24.760 | 25.850 | 25.850 | 14,907,240 |
| 2026-03-05 | 24.790 | 25.350 | 24.430 | 24.910 | 24.910 | 9,611,107 |
| 2026-03-04 | 24.310 | 24.750 | 24.110 | 24.400 | 24.400 | 6,763,781 |
| 2026-03-03 | 25.890 | 26.380 | 24.480 | 24.550 | 24.550 | 13,349,250 |
| 2026-03-02 | 26.000 | 26.370 | 25.360 | 25.870 | 25.870 | 13,107,660 |
| 2026-02-27 | 26.370 | 26.700 | 25.930 | 26.460 | 26.460 | 8,495,238 |
| 2026-02-26 | 27.010 | 27.140 | 26.050 | 26.250 | 26.250 | 13,316,450 |
| 2026-02-25 | 26.480 | 27.160 | 26.070 | 27.050 | 27.050 | 13,763,350 |
| 2026-02-24 | 26.490 | 26.870 | 26.200 | 26.270 | 26.270 | 9,265,092 |
| 2026-02-13 | 26.580 | 26.680 | 26.070 | 26.080 | 26.080 | 9,309,641 |
| 2026-02-12 | 26.750 | 27.070 | 26.400 | 26.500 | 26.500 | 13,744,320 |
| 2026-02-11 | 27.220 | 28.090 | 26.840 | 26.990 | 26.990 | 19,418,641 |
| 2026-02-10 | 26.870 | 28.680 | 26.610 | 27.500 | 27.500 | 27,661,420 |
| 2026-02-09 | 27.010 | 27.500 | 26.500 | 27.080 | 27.080 | 28,206,160 |
| 2026-02-06 | 27.720 | 29.770 | 27.000 | 27.820 | 27.820 | 42,376,840 |
| 2026-02-05 | 27.000 | 28.650 | 26.710 | 27.450 | 27.450 | 27,348,600 |
| 2026-02-04 | 25.870 | 27.580 | 25.830 | 27.190 | 27.190 | 24,825,180 |
| 2026-02-03 | 25.350 | 26.140 | 25.250 | 26.110 | 26.110 | 15,895,240 |
| 2026-02-02 | 25.460 | 25.800 | 24.880 | 24.910 | 24.910 | 11,651,180 |
| 2026-01-30 | 25.800 | 26.590 | 25.410 | 25.660 | 25.660 | 15,255,320 |
| 2026-01-29 | 26.110 | 26.270 | 25.410 | 25.500 | 25.500 | 17,630,619 |
| 2026-01-28 | 27.050 | 27.230 | 26.450 | 26.510 | 26.510 | 14,243,130 |
| 2026-01-27 | 28.200 | 28.230 | 26.580 | 27.050 | 27.050 | 23,425,820 |
| 2026-01-26 | 28.150 | 28.820 | 27.710 | 28.060 | 28.060 | 26,271,410 |
| 2026-01-23 | 27.180 | 29.280 | 27.020 | 28.390 | 28.390 | 31,840,641 |
| 2026-01-22 | 27.500 | 27.830 | 26.910 | 27.010 | 27.010 | 16,252,890 |
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.