Staidson Beijing Biopharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	44.320	47.440	43.650	44.700	44.700	16,789,830
2025-07-24	44.190	45.870	44.180	44.970	44.970	16,921,939
2025-07-23	44.000	45.500	42.560	43.600	43.600	17,567,830
2025-07-22	47.000	49.500	45.000	45.600	45.600	28,745,820
2025-07-21	45.690	50.800	45.480	50.000	50.000	26,429,420
2025-07-18	44.000	48.780	43.340	46.220	46.220	24,415,570
2025-07-17	41.500	45.000	41.400	44.600	44.600	24,668,650
2025-07-16	39.800	42.000	39.690	41.800	41.800	20,001,119
2025-07-15	41.100	42.000	39.720	40.280	40.280	21,170,699
2025-07-14	39.000	42.220	38.180	42.180	42.180	25,111,699
2025-07-11	39.600	40.950	38.810	39.670	39.670	19,053,699
2025-07-10	39.990	41.860	39.000	39.680	39.680	21,591,260
2025-07-09	40.000	41.660	39.250	40.500	40.500	24,623,539
2025-07-08	41.500	44.770	39.800	40.630	40.630	35,571,434
2025-07-07	44.790	47.960	43.440	44.120	44.120	30,885,740
2025-07-04	44.220	45.660	42.500	44.880	44.880	31,370,609
2025-07-03	41.000	46.000	39.520	44.640	44.640	37,150,070
2025-07-02	42.500	46.680	40.410	40.830	40.830	36,292,113
2025-07-01	37.730	44.740	37.500	43.000	43.000	42,642,129
2025-06-30	34.600	37.480	33.510	37.280	37.280	28,843,980
2025-06-27	33.860	36.480	33.860	34.880	34.880	25,437,480
2025-06-26	33.000	34.700	31.780	34.560	34.560	30,191,381
2025-06-25	33.900	35.230	33.120	33.980	33.980	31,206,490
2025-06-24	36.150	37.140	34.140	34.220	34.220	40,649,160
2025-06-23	33.680	38.400	32.550	37.970	37.970	40,046,461
2025-06-20	33.800	35.510	33.000	34.990	34.990	40,016,551
2025-06-19	33.740	35.550	31.880	33.180	33.180	42,687,328
2025-06-18	35.740	36.450	33.270	34.790	34.790	45,045,090
2025-06-17	39.100	43.150	35.530	35.750	35.750	57,892,160
2025-06-16	36.500	39.180	34.630	39.000	39.000	40,506,609
2025-06-13	34.500	37.980	33.500	36.930	36.930	48,773,898
2025-06-12	30.680	36.110	30.640	34.500	34.500	53,928,512
2025-06-11	31.900	32.490	29.160	31.260	31.260	44,130,113
2025-06-10	32.330	34.900	31.660	31.900	31.900	61,728,551
2025-06-09	29.440	34.940	28.500	34.940	34.940	69,331,805
2025-06-06	30.100	31.800	28.580	29.120	29.120	57,167,992
2025-06-05	30.500	34.490	28.800	30.500	30.500	65,139,020
2025-06-04	32.200	32.280	29.200	30.790	30.790	57,705,281
2025-06-03	26.500	31.800	26.500	31.800	31.800	47,237,699
2025-05-30	23.000	27.500	21.960	26.500	26.500	62,446,480
2025-05-29	19.500	23.040	19.200	23.040	23.040	54,795,199
2025-05-28	19.010	20.480	18.510	19.200	19.200	57,498,762
2025-05-27	16.800	20.130	16.600	19.200	19.200	65,173,230
2025-05-26	16.520	17.300	15.680	17.300	17.300	52,948,801
2025-05-23	14.590	17.440	14.450	16.520	16.520	69,877,102
2025-05-22	14.090	15.780	13.680	14.780	14.780	68,163,883
2025-05-21	11.550	14.150	11.500	14.150	14.150	37,804,129
2025-05-20	11.380	12.720	11.380	11.790	11.790	34,190,160
2025-05-19	11.300	11.300	10.650	11.040	11.040	14,910,470
2025-05-16	10.610	11.330	10.380	11.070	11.070	23,448,000
2025-05-15	10.870	10.880	10.420	10.610	10.610	16,011,800
2025-05-14	11.000	11.370	10.530	10.590	10.590	23,170,449
2025-05-13	10.420	10.900	10.410	10.720	10.720	24,640,051
2025-05-12	10.410	10.570	9.900	10.310	10.310	32,802,191
2025-05-09	10.640	12.380	10.520	11.010	11.010	44,938,602
2025-05-08	10.850	11.470	10.430	10.470	10.470	24,860,189
2025-05-07	10.660	10.770	10.190	10.680	10.680	21,048,199
2025-05-06	10.900	10.900	10.040	10.550	10.550	28,245,070
2025-04-30	10.990	11.140	10.670	10.800	10.800	20,666,080
2025-04-29	10.930	11.090	10.720	10.860	10.860	30,874,010

← NewerPage 6 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.