Beijing Science Sun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	6.080	6.090	6.000	6.030	6.009	1,907,302
2024-07-26	6.120	6.170	6.060	6.080	6.059	1,430,400
2024-07-25	6.010	6.130	5.950	6.060	6.039	2,404,900
2024-07-24	6.100	6.130	5.950	6.060	6.039	3,163,100
2024-07-23	6.220	6.300	6.110	6.120	6.099	2,311,700
2024-07-22	6.060	6.250	6.030	6.200	6.179	2,860,800
2024-07-19	6.090	6.110	5.990	6.080	6.059	1,863,600
2024-07-18	6.020	6.080	5.910	6.060	6.039	2,252,100
2024-07-17	6.010	6.090	5.900	6.030	6.009	2,409,900
2024-07-16	6.060	6.090	5.980	6.010	5.989	1,754,600
2024-07-15	6.220	6.220	6.000	6.060	6.039	2,633,600
2024-07-12	6.220	6.320	6.140	6.210	6.189	2,388,000
2024-07-11	5.960	6.240	5.960	6.210	6.189	4,425,400
2024-07-10	5.950	6.000	5.830	5.870	5.850	2,721,200
2024-07-09	6.040	6.070	5.730	5.950	5.929	5,189,535
2024-07-08	6.280	6.300	6.000	6.030	6.009	3,263,300
2024-07-05	5.980	6.290	5.880	6.270	6.248	3,921,537
2024-07-04	6.220	6.260	5.970	5.980	5.959	3,501,860
2024-07-03	6.290	6.420	6.240	6.250	6.228	2,504,688
2024-07-02	6.170	6.330	6.130	6.290	6.268	2,704,200
2024-07-01	6.140	6.190	6.000	6.180	6.159	2,043,100
2024-06-28	6.170	6.240	6.100	6.140	6.119	2,160,250
2024-06-27	6.270	6.350	6.150	6.170	6.149	2,634,200
2024-06-26	6.040	6.270	6.000	6.270	6.248	2,700,951
2024-06-25	6.020	6.120	5.960	6.040	6.019	2,842,160
2024-06-24	6.250	6.310	5.950	5.990	5.969	3,484,500
2024-06-21	6.200	6.420	6.150	6.320	6.298	2,286,539
2024-06-20	6.390	6.570	6.230	6.270	6.248	2,874,060
2024-06-19	6.460	6.500	6.350	6.390	6.368	1,711,300
2024-06-18	6.380	6.500	6.330	6.420	6.398	2,135,700
2024-06-17	6.480	6.480	6.350	6.370	6.348	1,769,900
2024-06-14	6.430	6.500	6.340	6.440	6.418	2,477,000
2024-06-13	6.700	6.750	6.440	6.480	6.458	2,335,789
2024-06-12	6.510	6.730	6.480	6.660	6.637	2,336,400
2024-06-11	6.520	6.570	6.360	6.500	6.478	2,724,700
2024-06-07	6.260	6.570	6.260	6.530	6.507	5,495,604
2024-06-06	6.660	6.730	6.060	6.200	6.179	7,738,292
2024-06-05	6.790	6.820	6.700	6.710	6.687	2,495,700
2024-06-04	7.030	7.050	6.720	6.820	6.796	4,181,200
2024-06-03	7.250	7.260	6.980	7.030	7.006	3,528,000
2024-05-31	7.170	7.260	7.150	7.260	7.235	2,252,450
2024-05-30	7.180	7.250	7.080	7.140	7.115	2,298,812
2024-05-29	7.150	7.260	7.120	7.180	7.155	2,274,260
2024-05-28	7.260	7.270	7.140	7.150	7.103	2,331,200
2024-05-27	7.380	7.380	7.150	7.260	7.213	2,565,660
2024-05-24	7.300	7.420	7.270	7.270	7.223	2,303,768
2024-05-23	7.530	7.530	7.270	7.320	7.272	3,242,668
2024-05-22	7.560	7.620	7.470	7.540	7.491	2,423,051
2024-05-21	7.620	7.720	7.470	7.510	7.461	2,975,700
2024-05-20	7.740	7.800	7.670	7.700	7.650	2,339,900
2024-05-17	7.640	7.760	7.590	7.720	7.670	2,697,280
2024-05-16	7.690	7.820	7.650	7.660	7.610	2,393,104
2024-05-15	7.880	7.880	7.690	7.700	7.650	2,962,300
2024-05-14	7.840	8.000	7.840	7.880	7.829	3,264,300
2024-05-13	8.050	8.120	7.800	7.850	7.799	5,077,500
2024-05-10	8.310	8.440	8.060	8.080	8.027	7,566,310
2024-05-09	8.210	8.560	8.110	8.350	8.295	8,839,110
2024-05-08	8.110	8.440	8.090	8.310	8.256	10,304,730
2024-05-07	8.050	8.220	7.910	8.150	8.097	6,081,968
2024-05-06	7.850	8.070	7.720	8.010	7.958	6,755,220

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.0300 CNY
2024-05-29	0.0220 CNY
2023-05-23	0.0860 CNY
2022-05-31	0.1680 CNY
2021-05-10	0.0650 CNY
2020-05-26	0.0620 CNY
2019-05-28	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.