Staidson Beijing Biopharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 11.190 | 11.380 | 10.590 | 10.620 | 10.620 | 36,829,953 |
| 2025-04-25 | 11.500 | 12.000 | 11.300 | 11.660 | 11.660 | 41,718,441 |
| 2025-04-24 | 10.760 | 12.400 | 10.680 | 11.940 | 11.940 | 62,466,320 |
| 2025-04-23 | 10.670 | 11.300 | 10.500 | 10.810 | 10.810 | 41,753,488 |
| 2025-04-22 | 11.280 | 11.330 | 10.330 | 11.110 | 11.110 | 80,418,672 |
| 2025-04-21 | 8.800 | 10.900 | 8.800 | 10.900 | 10.900 | 57,960,832 |
| 2025-04-18 | 8.120 | 9.320 | 8.120 | 9.080 | 9.080 | 49,769,910 |
| 2025-04-17 | 7.700 | 8.300 | 7.660 | 8.090 | 8.090 | 22,055,801 |
| 2025-04-16 | 7.750 | 7.820 | 7.410 | 7.800 | 7.800 | 15,817,180 |
| 2025-04-15 | 7.490 | 7.950 | 7.480 | 7.780 | 7.780 | 21,999,320 |
| 2025-04-14 | 7.090 | 7.860 | 6.930 | 7.490 | 7.490 | 20,338,520 |
| 2025-04-11 | 6.690 | 7.170 | 6.620 | 6.970 | 6.970 | 12,021,420 |
| 2025-04-10 | 6.860 | 6.880 | 6.680 | 6.740 | 6.740 | 7,043,500 |
| 2025-04-09 | 6.280 | 6.850 | 5.900 | 6.690 | 6.690 | 15,223,150 |
| 2025-04-08 | 6.400 | 6.620 | 6.210 | 6.380 | 6.380 | 8,773,201 |
| 2025-04-07 | 7.070 | 7.300 | 6.050 | 6.270 | 6.270 | 13,867,090 |
| 2025-04-03 | 7.380 | 7.760 | 7.370 | 7.540 | 7.540 | 8,139,758 |
| 2025-04-02 | 7.510 | 7.600 | 7.430 | 7.460 | 7.460 | 6,386,800 |
| 2025-04-01 | 7.220 | 7.660 | 7.220 | 7.490 | 7.490 | 12,338,300 |
| 2025-03-31 | 7.200 | 7.320 | 7.090 | 7.170 | 7.170 | 4,198,300 |
| 2025-03-28 | 7.370 | 7.580 | 7.270 | 7.270 | 7.270 | 7,001,200 |
| 2025-03-27 | 7.210 | 7.410 | 7.100 | 7.380 | 7.380 | 6,351,027 |
| 2025-03-26 | 7.050 | 7.290 | 7.050 | 7.260 | 7.260 | 4,987,049 |
| 2025-03-25 | 7.200 | 7.270 | 7.030 | 7.110 | 7.110 | 5,727,180 |
| 2025-03-24 | 7.500 | 7.550 | 7.150 | 7.260 | 7.260 | 6,630,419 |
| 2025-03-21 | 7.650 | 7.720 | 7.480 | 7.530 | 7.530 | 5,906,384 |
| 2025-03-20 | 7.660 | 7.690 | 7.620 | 7.650 | 7.650 | 4,239,495 |
| 2025-03-19 | 7.700 | 7.760 | 7.590 | 7.650 | 7.650 | 5,326,219 |
| 2025-03-18 | 7.630 | 7.720 | 7.570 | 7.690 | 7.690 | 5,706,639 |
| 2025-03-17 | 7.610 | 7.720 | 7.600 | 7.620 | 7.620 | 5,943,102 |
| 2025-03-14 | 7.410 | 7.590 | 7.390 | 7.580 | 7.580 | 6,833,600 |
| 2025-03-13 | 7.520 | 7.550 | 7.360 | 7.450 | 7.450 | 4,899,800 |
| 2025-03-12 | 7.500 | 7.580 | 7.430 | 7.490 | 7.490 | 5,391,411 |
| 2025-03-11 | 7.400 | 7.500 | 7.330 | 7.480 | 7.480 | 4,894,300 |
| 2025-03-10 | 7.360 | 7.520 | 7.360 | 7.430 | 7.430 | 5,514,027 |
| 2025-03-07 | 7.490 | 7.500 | 7.280 | 7.310 | 7.310 | 5,922,100 |
| 2025-03-06 | 7.490 | 7.540 | 7.430 | 7.490 | 7.490 | 6,191,900 |
| 2025-03-05 | 7.480 | 7.510 | 7.280 | 7.470 | 7.470 | 6,721,028 |
| 2025-03-04 | 7.420 | 7.520 | 7.390 | 7.470 | 7.470 | 4,775,336 |
| 2025-03-03 | 7.410 | 7.570 | 7.410 | 7.490 | 7.490 | 6,491,458 |
| 2025-02-28 | 7.560 | 7.660 | 7.360 | 7.360 | 7.360 | 7,149,300 |
| 2025-02-27 | 7.610 | 7.720 | 7.500 | 7.600 | 7.600 | 8,881,855 |
| 2025-02-26 | 7.500 | 7.670 | 7.460 | 7.610 | 7.610 | 9,031,139 |
| 2025-02-25 | 7.460 | 7.600 | 7.350 | 7.530 | 7.530 | 9,101,671 |
| 2025-02-24 | 7.580 | 7.600 | 7.410 | 7.510 | 7.510 | 9,820,900 |
| 2025-02-21 | 7.640 | 7.770 | 7.450 | 7.590 | 7.590 | 19,803,510 |
| 2025-02-20 | 7.260 | 8.390 | 7.260 | 7.830 | 7.830 | 31,136,670 |
| 2025-02-19 | 7.220 | 7.280 | 7.150 | 7.220 | 7.220 | 4,133,997 |
| 2025-02-18 | 7.430 | 7.450 | 7.180 | 7.200 | 7.200 | 5,921,594 |
| 2025-02-17 | 7.490 | 7.620 | 7.400 | 7.430 | 7.430 | 6,808,920 |
| 2025-02-14 | 7.320 | 7.520 | 7.250 | 7.450 | 7.450 | 7,802,640 |
| 2025-02-13 | 7.320 | 7.340 | 7.240 | 7.250 | 7.250 | 3,472,225 |
| 2025-02-12 | 7.350 | 7.350 | 7.230 | 7.310 | 7.310 | 4,499,960 |
| 2025-02-11 | 7.360 | 7.420 | 7.260 | 7.320 | 7.320 | 5,015,000 |
| 2025-02-10 | 7.220 | 7.400 | 7.110 | 7.380 | 7.380 | 6,767,500 |
| 2025-02-07 | 7.080 | 7.280 | 7.000 | 7.210 | 7.210 | 7,241,492 |
| 2025-02-06 | 6.950 | 7.070 | 6.810 | 7.070 | 7.070 | 5,992,374 |
| 2025-02-05 | 6.810 | 6.970 | 6.700 | 6.940 | 6.940 | 5,913,300 |
| 2025-01-27 | 6.780 | 6.850 | 6.710 | 6.730 | 6.730 | 4,168,514 |
| 2025-01-24 | 6.770 | 6.840 | 6.630 | 6.700 | 6.700 | 4,749,618 |
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.