Staidson Beijing Biopharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	26.980	28.700	26.960	27.700	27.700	20,794,980
2026-01-20	28.010	28.190	26.910	27.130	27.130	15,757,360
2026-01-19	28.380	28.380	27.850	27.970	27.970	15,580,990
2026-01-16	29.170	29.380	28.280	28.520	28.520	20,544,910
2026-01-15	30.440	30.500	29.000	29.460	29.460	28,153,881
2026-01-14	30.530	32.000	29.740	30.420	30.420	48,317,930
2026-01-13	30.700	33.080	30.010	31.120	31.120	66,774,117
2026-01-12	30.680	31.000	30.080	30.350	30.350	32,916,371
2026-01-09	29.400	30.880	29.200	30.800	30.800	42,412,441
2026-01-08	29.500	30.240	29.270	29.600	29.600	28,310,199
2026-01-07	28.800	29.640	28.690	29.490	29.490	32,821,711
2026-01-06	28.710	29.300	28.520	28.840	28.840	24,029,260
2026-01-05	27.320	28.980	27.320	28.790	28.790	34,885,887
2025-12-31	27.480	27.700	26.740	27.320	27.320	20,695,869
2025-12-30	27.910	28.670	27.390	27.590	27.590	21,703,070
2025-12-29	28.000	28.170	27.370	27.830	27.830	24,696,391
2025-12-26	27.550	28.670	27.370	28.240	28.240	32,457,930
2025-12-25	27.450	27.920	26.940	27.680	27.680	21,813,199
2025-12-24	27.000	27.740	26.850	27.250	27.250	18,468,600
2025-12-23	27.630	27.630	26.830	27.100	27.100	16,745,410
2025-12-22	27.060	27.550	26.910	27.430	27.430	17,912,131
2025-12-19	26.600	27.650	26.600	27.170	27.170	22,986,400
2025-12-18	26.500	27.600	26.400	26.780	26.780	20,971,920
2025-12-17	26.540	26.740	25.800	26.670	26.670	19,480,699
2025-12-16	26.550	27.310	25.680	26.710	26.710	30,941,801
2025-12-15	26.930	27.140	26.410	26.570	26.570	15,170,300
2025-12-12	27.090	27.470	26.750	27.290	27.290	18,166,180
2025-12-11	28.280	28.500	27.210	27.260	27.260	20,148,510
2025-12-10	28.000	28.050	27.450	27.860	27.860	18,343,699
2025-12-09	27.860	28.840	27.720	28.220	28.220	25,530,971
2025-12-08	28.000	28.820	27.890	27.980	27.980	28,144,221
2025-12-05	27.250	27.670	26.470	27.560	27.560	20,650,561
2025-12-04	27.440	27.630	26.900	27.200	27.200	18,590,391
2025-12-03	28.610	28.720	27.350	27.590	27.590	29,424,910
2025-12-02	30.060	30.080	28.450	28.520	28.520	31,706,801
2025-12-01	30.390	30.490	29.830	30.120	30.120	19,587,020
2025-11-28	30.070	30.390	29.300	30.300	30.300	21,816,869
2025-11-27	30.620	31.180	30.000	30.100	30.100	27,464,520
2025-11-26	30.720	32.360	30.510	31.200	31.200	35,916,301
2025-11-25	30.010	31.170	29.840	30.720	30.720	28,535,000
2025-11-24	32.250	32.430	28.900	30.200	30.200	41,609,059
2025-11-21	33.200	34.000	31.560	31.920	31.920	28,609,199
2025-11-20	33.800	34.240	33.130	33.730	33.730	22,310,119
2025-11-19	34.740	34.990	33.580	34.200	34.200	31,507,301
2025-11-18	36.030	36.980	34.500	34.720	34.720	37,796,500
2025-11-17	38.500	38.800	36.300	36.310	36.310	56,020,449
2025-11-14	37.620	40.370	37.610	39.300	39.300	77,847,148
2025-11-13	36.500	39.260	35.730	38.200	38.200	68,582,828
2025-11-12	36.910	39.500	36.170	37.230	37.230	77,615,664
2025-11-11	36.360	37.890	35.880	36.910	36.910	53,700,398
2025-11-10	34.600	38.000	34.200	36.690	36.690	70,359,297
2025-11-07	35.270	36.990	33.900	33.980	33.980	55,575,633
2025-11-06	35.680	35.890	33.660	34.720	34.720	54,078,461
2025-11-05	37.240	39.370	36.100	37.180	37.180	55,066,848
2025-11-04	39.470	41.170	37.620	38.050	38.050	73,686,633
2025-11-03	40.000	40.770	38.110	39.590	39.590	88,755,273
2025-10-31	32.310	38.300	32.310	38.300	38.300	68,094,531
2025-10-30	33.750	33.750	31.870	31.920	31.920	27,227,240
2025-10-29	33.490	33.940	32.940	33.860	33.860	24,507,170
2025-10-28	33.790	34.420	33.460	33.840	33.840	25,990,490

← NewerPage 4 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.