Staidson Beijing Biopharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 6.770 | 6.840 | 6.630 | 6.700 | 6.700 | 4,749,618 |
| 2025-01-23 | 6.780 | 6.920 | 6.750 | 6.760 | 6.760 | 5,308,460 |
| 2025-01-22 | 6.880 | 6.960 | 6.670 | 6.700 | 6.700 | 4,344,498 |
| 2025-01-21 | 6.990 | 7.250 | 6.870 | 6.880 | 6.880 | 7,119,054 |
| 2025-01-20 | 6.760 | 6.920 | 6.720 | 6.880 | 6.880 | 4,242,300 |
| 2025-01-17 | 6.800 | 6.880 | 6.730 | 6.750 | 6.750 | 3,458,305 |
| 2025-01-16 | 6.820 | 6.990 | 6.770 | 6.860 | 6.860 | 4,842,654 |
| 2025-01-15 | 6.980 | 6.980 | 6.790 | 6.820 | 6.820 | 3,936,651 |
| 2025-01-14 | 6.730 | 6.960 | 6.730 | 6.950 | 6.950 | 4,622,300 |
| 2025-01-13 | 6.600 | 6.740 | 6.450 | 6.730 | 6.730 | 4,003,824 |
| 2025-01-10 | 7.120 | 7.120 | 6.740 | 6.740 | 6.740 | 6,447,700 |
| 2025-01-09 | 7.090 | 7.240 | 6.990 | 7.110 | 7.110 | 5,277,300 |
| 2025-01-08 | 7.180 | 7.290 | 7.030 | 7.140 | 7.140 | 5,505,863 |
| 2025-01-07 | 7.300 | 7.340 | 7.080 | 7.230 | 7.230 | 7,816,092 |
| 2025-01-06 | 7.250 | 7.580 | 7.080 | 7.400 | 7.400 | 11,697,590 |
| 2025-01-03 | 7.170 | 7.360 | 6.950 | 7.000 | 7.000 | 6,609,018 |
| 2025-01-02 | 7.450 | 7.500 | 7.090 | 7.170 | 7.170 | 5,816,082 |
| 2024-12-31 | 7.650 | 7.750 | 7.400 | 7.410 | 7.410 | 6,114,564 |
| 2024-12-30 | 7.710 | 7.790 | 7.560 | 7.570 | 7.570 | 7,604,147 |
| 2024-12-27 | 7.870 | 8.130 | 7.750 | 7.820 | 7.820 | 11,897,230 |
| 2024-12-26 | 7.700 | 8.240 | 7.480 | 8.000 | 8.000 | 18,669,490 |
| 2024-12-25 | 7.830 | 8.420 | 7.700 | 7.810 | 7.810 | 18,551,699 |
| 2024-12-24 | 7.600 | 7.670 | 7.400 | 7.480 | 7.480 | 5,361,879 |
| 2024-12-23 | 7.950 | 7.950 | 7.570 | 7.570 | 7.570 | 7,263,972 |
| 2024-12-20 | 7.900 | 8.010 | 7.830 | 7.960 | 7.960 | 5,022,479 |
| 2024-12-19 | 7.700 | 7.870 | 7.660 | 7.870 | 7.870 | 5,142,400 |
| 2024-12-18 | 7.870 | 7.980 | 7.710 | 7.820 | 7.820 | 5,793,398 |
| 2024-12-17 | 8.140 | 8.200 | 7.840 | 7.870 | 7.870 | 8,504,600 |
| 2024-12-16 | 8.310 | 8.430 | 8.120 | 8.220 | 8.220 | 6,963,900 |
| 2024-12-13 | 8.530 | 8.550 | 8.290 | 8.320 | 8.320 | 9,481,139 |
| 2024-12-12 | 8.500 | 8.720 | 8.450 | 8.610 | 8.610 | 11,072,400 |
| 2024-12-11 | 8.510 | 8.550 | 8.450 | 8.500 | 8.500 | 8,119,200 |
| 2024-12-10 | 8.620 | 8.720 | 8.500 | 8.530 | 8.530 | 14,427,280 |
| 2024-12-09 | 8.480 | 8.720 | 8.390 | 8.440 | 8.440 | 10,852,420 |
| 2024-12-06 | 8.280 | 8.540 | 8.250 | 8.480 | 8.480 | 10,212,440 |
| 2024-12-05 | 8.250 | 8.380 | 8.220 | 8.300 | 8.300 | 8,141,611 |
| 2024-12-04 | 8.480 | 8.660 | 8.190 | 8.260 | 8.260 | 13,328,490 |
| 2024-12-03 | 8.660 | 8.730 | 8.400 | 8.530 | 8.530 | 15,953,990 |
| 2024-12-02 | 8.460 | 8.770 | 8.430 | 8.760 | 8.760 | 20,913,150 |
| 2024-11-29 | 8.630 | 8.630 | 8.300 | 8.400 | 8.400 | 21,712,461 |
| 2024-11-28 | 8.440 | 9.000 | 8.380 | 8.720 | 8.720 | 28,796,539 |
| 2024-11-27 | 8.430 | 8.680 | 8.130 | 8.510 | 8.510 | 22,074,000 |
| 2024-11-26 | 8.100 | 8.620 | 8.090 | 8.510 | 8.510 | 28,129,789 |
| 2024-11-25 | 7.700 | 8.880 | 7.700 | 8.190 | 8.190 | 25,865,811 |
| 2024-11-22 | 8.020 | 8.090 | 7.650 | 7.680 | 7.680 | 8,312,061 |
| 2024-11-21 | 8.060 | 8.130 | 7.920 | 8.080 | 8.080 | 6,788,507 |
| 2024-11-20 | 7.820 | 8.090 | 7.750 | 8.060 | 8.060 | 7,525,916 |
| 2024-11-19 | 7.690 | 7.830 | 7.610 | 7.820 | 7.820 | 5,769,475 |
| 2024-11-18 | 7.810 | 7.990 | 7.610 | 7.630 | 7.630 | 7,350,866 |
| 2024-11-15 | 8.050 | 8.120 | 7.800 | 7.810 | 7.810 | 6,783,046 |
| 2024-11-14 | 8.290 | 8.380 | 8.030 | 8.050 | 8.050 | 8,501,540 |
| 2024-11-13 | 8.500 | 8.660 | 8.200 | 8.400 | 8.400 | 11,712,500 |
| 2024-11-12 | 8.410 | 8.880 | 8.380 | 8.510 | 8.510 | 19,007,170 |
| 2024-11-11 | 8.220 | 8.380 | 8.190 | 8.350 | 8.350 | 9,520,814 |
| 2024-11-08 | 8.320 | 8.390 | 8.180 | 8.250 | 8.250 | 10,325,210 |
| 2024-11-07 | 7.960 | 8.260 | 7.900 | 8.260 | 8.260 | 11,264,850 |
| 2024-11-06 | 8.000 | 8.080 | 7.890 | 7.950 | 7.950 | 9,626,277 |
| 2024-11-05 | 7.810 | 8.000 | 7.720 | 7.970 | 7.970 | 7,428,200 |
| 2024-11-04 | 7.700 | 7.810 | 7.610 | 7.810 | 7.810 | 6,543,043 |
| 2024-11-01 | 7.980 | 8.040 | 7.580 | 7.620 | 7.620 | 11,224,260 |
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.