Staidson Beijing Biopharma historical data

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

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

← NewerPage 3 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.