Staidson Beijing Biopharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 8.090 | 8.140 | 7.970 | 8.010 | 8.010 | 8,772,381 |
| 2024-10-30 | 8.090 | 8.160 | 7.890 | 8.030 | 8.030 | 9,118,492 |
| 2024-10-29 | 8.520 | 8.520 | 8.090 | 8.100 | 8.100 | 11,382,300 |
| 2024-10-28 | 8.150 | 8.530 | 8.070 | 8.450 | 8.450 | 14,684,160 |
| 2024-10-25 | 8.040 | 8.180 | 8.020 | 8.120 | 8.120 | 11,265,090 |
| 2024-10-24 | 8.100 | 8.310 | 8.030 | 8.110 | 8.110 | 9,334,899 |
| 2024-10-23 | 8.290 | 8.300 | 8.070 | 8.140 | 8.140 | 11,981,020 |
| 2024-10-22 | 8.100 | 8.380 | 8.060 | 8.300 | 8.300 | 13,529,810 |
| 2024-10-21 | 7.890 | 8.210 | 7.840 | 8.110 | 8.110 | 13,581,400 |
| 2024-10-18 | 7.550 | 8.100 | 7.550 | 7.890 | 7.890 | 13,218,750 |
| 2024-10-17 | 7.600 | 7.720 | 7.560 | 7.610 | 7.610 | 7,779,108 |
| 2024-10-16 | 7.520 | 7.760 | 7.410 | 7.570 | 7.570 | 9,343,539 |
| 2024-10-15 | 7.490 | 7.870 | 7.440 | 7.570 | 7.570 | 11,393,500 |
| 2024-10-14 | 7.480 | 7.610 | 7.290 | 7.550 | 7.550 | 8,967,700 |
| 2024-10-11 | 7.890 | 7.900 | 7.320 | 7.420 | 7.420 | 12,673,500 |
| 2024-10-10 | 7.890 | 8.380 | 7.890 | 7.950 | 7.950 | 17,181,141 |
| 2024-10-09 | 8.700 | 8.700 | 7.700 | 7.770 | 7.770 | 24,721,891 |
| 2024-10-08 | 9.200 | 9.400 | 8.230 | 9.050 | 9.050 | 34,804,602 |
| 2024-09-30 | 7.360 | 8.060 | 7.090 | 7.890 | 7.890 | 27,462,279 |
| 2024-09-27 | 6.680 | 7.100 | 6.640 | 6.970 | 6.970 | 17,860,340 |
| 2024-09-26 | 6.570 | 6.650 | 6.420 | 6.640 | 6.640 | 10,581,780 |
| 2024-09-25 | 6.460 | 6.750 | 6.450 | 6.570 | 6.570 | 15,161,320 |
| 2024-09-24 | 6.250 | 6.490 | 6.220 | 6.460 | 6.460 | 10,191,830 |
| 2024-09-23 | 6.250 | 6.360 | 6.210 | 6.280 | 6.280 | 5,527,590 |
| 2024-09-20 | 6.270 | 6.270 | 6.130 | 6.190 | 6.190 | 5,048,288 |
| 2024-09-19 | 6.180 | 6.290 | 6.100 | 6.260 | 6.260 | 5,616,109 |
| 2024-09-18 | 6.290 | 6.300 | 6.050 | 6.090 | 6.090 | 5,661,088 |
| 2024-09-13 | 6.320 | 6.450 | 6.220 | 6.300 | 6.300 | 6,576,520 |
| 2024-09-12 | 6.300 | 6.480 | 6.300 | 6.380 | 6.380 | 8,295,714 |
| 2024-09-11 | 6.310 | 6.360 | 6.220 | 6.280 | 6.280 | 5,186,100 |
| 2024-09-10 | 6.350 | 6.390 | 6.200 | 6.360 | 6.360 | 6,655,600 |
| 2024-09-09 | 6.160 | 6.410 | 6.130 | 6.310 | 6.310 | 8,519,000 |
| 2024-09-06 | 6.350 | 6.390 | 6.140 | 6.160 | 6.160 | 7,712,621 |
| 2024-09-05 | 6.340 | 6.510 | 6.280 | 6.350 | 6.350 | 6,824,900 |
| 2024-09-04 | 6.260 | 6.360 | 6.260 | 6.280 | 6.280 | 4,609,700 |
| 2024-09-03 | 6.290 | 6.370 | 6.180 | 6.340 | 6.340 | 5,471,400 |
| 2024-09-02 | 6.370 | 6.510 | 6.270 | 6.290 | 6.290 | 7,849,011 |
| 2024-08-30 | 6.300 | 6.480 | 6.250 | 6.400 | 6.400 | 8,038,000 |
| 2024-08-29 | 6.250 | 6.360 | 6.190 | 6.300 | 6.300 | 6,132,400 |
| 2024-08-28 | 6.250 | 6.450 | 6.220 | 6.290 | 6.290 | 8,296,200 |
| 2024-08-27 | 6.500 | 6.800 | 6.320 | 6.380 | 6.380 | 13,719,330 |
| 2024-08-26 | 6.410 | 6.480 | 6.320 | 6.470 | 6.470 | 5,785,780 |
| 2024-08-23 | 6.490 | 6.510 | 6.360 | 6.400 | 6.400 | 7,374,635 |
| 2024-08-22 | 6.640 | 6.700 | 6.440 | 6.490 | 6.490 | 8,045,500 |
| 2024-08-21 | 6.750 | 6.770 | 6.590 | 6.650 | 6.650 | 8,317,100 |
| 2024-08-20 | 6.880 | 7.000 | 6.690 | 6.700 | 6.700 | 12,705,200 |
| 2024-08-19 | 7.150 | 7.180 | 6.870 | 6.930 | 6.930 | 18,673,141 |
| 2024-08-16 | 7.420 | 7.460 | 7.210 | 7.250 | 7.250 | 25,641,391 |
| 2024-08-15 | 7.650 | 8.060 | 7.490 | 7.620 | 7.620 | 28,612,650 |
| 2024-08-14 | 7.410 | 8.120 | 7.240 | 7.700 | 7.700 | 41,085,641 |
| 2024-08-13 | 7.600 | 7.780 | 7.500 | 7.700 | 7.700 | 37,527,609 |
| 2024-08-12 | 7.070 | 8.180 | 6.960 | 8.070 | 8.070 | 55,600,910 |
| 2024-08-09 | 7.300 | 7.300 | 6.830 | 6.930 | 6.930 | 26,926,850 |
| 2024-08-08 | 7.060 | 8.040 | 7.010 | 7.410 | 7.410 | 41,415,070 |
| 2024-08-07 | 7.290 | 7.520 | 7.120 | 7.200 | 7.200 | 35,445,820 |
| 2024-08-06 | 6.690 | 8.050 | 6.570 | 7.680 | 7.680 | 48,859,738 |
| 2024-08-05 | 7.430 | 7.750 | 6.690 | 6.750 | 6.750 | 43,226,039 |
| 2024-08-02 | 6.180 | 7.360 | 6.150 | 7.360 | 7.360 | 21,768,801 |
| 2024-08-01 | 5.990 | 6.270 | 5.990 | 6.130 | 6.130 | 8,950,905 |
| 2024-07-31 | 5.780 | 6.000 | 5.720 | 5.980 | 5.980 | 5,789,500 |
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.