Staidson Beijing Biopharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	34.450	35.380	34.000	34.130	34.130	34,279,441
2025-10-24	35.010	35.660	33.580	33.970	33.970	38,223,059
2025-10-23	37.110	37.130	34.340	35.530	35.530	43,053,801
2025-10-22	36.990	40.100	36.900	38.420	38.420	46,058,039
2025-10-21	38.580	38.580	36.710	36.990	36.990	39,494,930
2025-10-20	38.500	40.260	37.100	39.170	39.170	50,236,422
2025-10-17	37.830	42.650	37.550	39.900	39.900	65,509,762
2025-10-16	35.500	39.400	35.100	37.470	37.470	61,509,391
2025-10-15	32.650	37.580	32.230	36.260	36.260	59,763,121
2025-10-14	34.330	34.350	32.030	32.230	32.230	20,200,400
2025-10-13	31.800	35.000	31.680	34.160	34.160	21,142,000
2025-10-10	33.850	34.290	33.050	33.190	33.190	14,871,600
2025-10-09	34.970	35.010	33.500	33.700	33.700	19,146,381
2025-09-30	33.580	35.170	33.580	35.010	35.010	18,054,990
2025-09-29	33.780	33.980	33.150	33.650	33.650	14,315,570
2025-09-26	34.530	35.160	33.700	33.870	33.870	21,773,311
2025-09-25	35.900	37.500	35.300	35.500	35.500	23,273,090
2025-09-24	34.750	36.350	34.540	36.110	36.110	21,755,270
2025-09-23	36.200	36.200	33.810	34.820	34.820	24,179,830
2025-09-22	35.900	36.900	35.640	36.310	36.310	15,644,360
2025-09-19	36.370	36.830	35.350	35.500	35.500	21,319,820
2025-09-18	37.390	37.960	36.300	36.930	36.930	25,409,980
2025-09-17	37.960	38.350	36.880	36.990	36.990	25,371,250
2025-09-16	38.360	38.950	37.900	38.140	38.140	20,600,189
2025-09-15	40.000	40.670	38.340	38.530	38.530	35,549,953
2025-09-12	39.260	42.600	38.780	40.460	40.460	53,113,992
2025-09-11	36.000	41.550	35.510	39.700	39.700	49,301,738
2025-09-10	37.560	38.880	36.900	37.020	37.020	30,206,971
2025-09-09	39.380	40.040	37.300	38.410	38.410	33,414,441
2025-09-08	40.550	41.150	38.350	38.830	38.830	39,345,859
2025-09-05	45.000	45.800	40.500	40.550	40.550	50,625,160
2025-09-04	48.180	50.170	45.140	46.050	46.050	22,661,221
2025-09-03	47.080	49.880	47.080	48.500	48.500	22,461,840
2025-09-02	53.870	54.500	45.440	48.490	48.490	42,342,566
2025-09-01	52.940	56.980	50.900	53.860	53.860	30,091,561
2025-08-29	51.000	55.550	50.800	53.340	53.340	36,303,500
2025-08-28	52.790	53.430	48.800	51.980	51.980	37,210,039
2025-08-27	56.700	57.300	52.830	53.000	53.000	34,193,930
2025-08-26	61.140	65.360	56.560	56.700	56.700	37,526,832
2025-08-25	52.780	62.560	52.780	61.000	61.000	44,545,793
2025-08-22	53.980	54.430	51.500	52.510	52.510	18,379,500
2025-08-21	54.000	55.550	52.400	53.510	53.510	18,919,400
2025-08-20	55.150	57.000	52.400	55.160	55.160	31,916,980
2025-08-19	59.000	66.660	55.000	58.300	58.300	47,319,059
2025-08-18	51.100	55.550	51.080	55.550	55.550	23,452,680
2025-08-15	51.450	54.010	50.100	53.490	53.490	24,608,461
2025-08-14	49.000	51.680	48.690	50.980	50.980	18,105,070
2025-08-13	49.860	50.550	47.920	49.810	49.810	19,660,270
2025-08-12	51.990	52.790	49.540	49.850	49.850	14,991,070
2025-08-11	49.900	52.500	48.600	52.000	52.000	18,244,131
2025-08-08	49.000	50.940	47.920	49.900	49.900	14,156,610
2025-08-07	47.400	50.200	47.400	49.430	49.430	17,968,961
2025-08-06	50.010	52.370	47.600	48.760	48.760	21,327,961
2025-08-05	51.650	53.330	49.300	50.080	50.080	23,406,670
2025-08-04	50.300	54.540	50.000	53.990	53.990	23,995,971
2025-08-01	51.000	57.190	51.000	52.070	52.070	27,281,340
2025-07-31	46.900	53.430	46.240	51.990	51.990	29,993,881
2025-07-30	47.510	50.180	45.510	47.030	47.030	19,602,650
2025-07-29	46.650	49.890	45.600	48.880	48.880	22,255,289
2025-07-28	43.350	46.900	43.350	46.500	46.500	19,146,920

← NewerPage 5 of 21 · 1,219 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.