Beijing Science Sun Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.540 | 7.680 | 7.500 | 7.650 | 7.600 | 4,639,700 |
| 2024-04-29 | 7.170 | 7.540 | 7.140 | 7.530 | 7.481 | 7,010,900 |
| 2024-04-26 | 7.000 | 7.230 | 6.990 | 7.160 | 7.113 | 11,119,160 |
| 2024-04-25 | 7.600 | 7.870 | 7.580 | 7.760 | 7.709 | 3,551,300 |
| 2024-04-24 | 7.480 | 7.700 | 7.470 | 7.630 | 7.580 | 3,270,000 |
| 2024-04-23 | 7.350 | 7.540 | 7.330 | 7.490 | 7.441 | 2,851,382 |
| 2024-04-22 | 7.340 | 7.470 | 7.160 | 7.360 | 7.312 | 2,699,199 |
| 2024-04-19 | 7.380 | 7.460 | 7.250 | 7.340 | 7.292 | 2,704,282 |
| 2024-04-18 | 7.520 | 7.680 | 7.370 | 7.400 | 7.352 | 3,589,300 |
| 2024-04-17 | 7.050 | 7.530 | 7.050 | 7.520 | 7.471 | 4,345,299 |
| 2024-04-16 | 7.460 | 7.490 | 6.900 | 6.990 | 6.944 | 4,789,528 |
| 2024-04-15 | 7.990 | 7.990 | 7.380 | 7.500 | 7.451 | 5,550,428 |
| 2024-04-12 | 8.100 | 8.180 | 7.930 | 7.950 | 7.898 | 3,490,500 |
| 2024-04-11 | 8.140 | 8.270 | 8.020 | 8.100 | 8.047 | 2,617,800 |
| 2024-04-10 | 8.440 | 8.470 | 8.090 | 8.130 | 8.077 | 3,857,700 |
| 2024-04-09 | 8.120 | 8.460 | 8.100 | 8.460 | 8.405 | 3,430,396 |
| 2024-04-08 | 8.460 | 8.480 | 8.150 | 8.160 | 8.107 | 3,667,989 |
| 2024-04-03 | 8.540 | 8.600 | 8.390 | 8.520 | 8.464 | 3,021,900 |
| 2024-04-02 | 8.510 | 8.620 | 8.480 | 8.580 | 8.524 | 2,938,096 |
| 2024-04-01 | 8.400 | 8.540 | 8.380 | 8.540 | 8.484 | 3,283,000 |
| 2024-03-29 | 8.340 | 8.360 | 8.210 | 8.340 | 8.286 | 2,694,899 |
| 2024-03-28 | 8.180 | 8.360 | 8.090 | 8.330 | 8.276 | 3,827,800 |
| 2024-03-27 | 8.280 | 8.450 | 8.180 | 8.180 | 8.127 | 4,420,800 |
| 2024-03-26 | 8.200 | 8.290 | 8.090 | 8.280 | 8.226 | 3,660,400 |
| 2024-03-25 | 8.500 | 8.550 | 8.240 | 8.250 | 8.196 | 4,071,800 |
| 2024-03-22 | 8.730 | 8.760 | 8.460 | 8.540 | 8.484 | 5,415,400 |
| 2024-03-21 | 8.890 | 8.900 | 8.690 | 8.780 | 8.723 | 4,214,800 |
| 2024-03-20 | 8.860 | 8.940 | 8.780 | 8.850 | 8.792 | 4,237,420 |
| 2024-03-19 | 9.010 | 9.030 | 8.840 | 8.840 | 8.782 | 6,423,817 |
| 2024-03-18 | 8.650 | 9.110 | 8.570 | 9.000 | 8.941 | 9,419,860 |
| 2024-03-15 | 8.490 | 8.680 | 8.420 | 8.640 | 8.584 | 5,346,200 |
| 2024-03-14 | 8.690 | 8.890 | 8.380 | 8.530 | 8.474 | 7,649,700 |
| 2024-03-13 | 8.530 | 8.580 | 8.390 | 8.480 | 8.425 | 4,330,200 |
| 2024-03-12 | 8.350 | 8.650 | 8.350 | 8.580 | 8.524 | 6,428,800 |
| 2024-03-11 | 8.120 | 8.330 | 8.040 | 8.310 | 8.256 | 4,081,436 |
| 2024-03-08 | 8.050 | 8.140 | 7.980 | 8.100 | 8.047 | 2,990,800 |
| 2024-03-07 | 8.170 | 8.270 | 8.070 | 8.070 | 8.017 | 3,457,351 |
| 2024-03-06 | 8.140 | 8.280 | 8.010 | 8.150 | 8.097 | 3,628,200 |
| 2024-03-05 | 8.330 | 8.330 | 8.110 | 8.190 | 8.137 | 3,796,200 |
| 2024-03-04 | 8.250 | 8.410 | 8.190 | 8.370 | 8.315 | 4,795,460 |
| 2024-03-01 | 8.180 | 8.250 | 8.100 | 8.250 | 8.196 | 4,069,900 |
| 2024-02-29 | 7.860 | 8.180 | 7.800 | 8.180 | 8.127 | 5,513,000 |
| 2024-02-28 | 8.530 | 8.810 | 7.960 | 7.980 | 7.928 | 9,244,267 |
| 2024-02-27 | 8.310 | 8.510 | 8.250 | 8.510 | 8.454 | 4,728,100 |
| 2024-02-26 | 8.280 | 8.500 | 8.170 | 8.350 | 8.295 | 5,066,217 |
| 2024-02-23 | 8.040 | 8.240 | 8.000 | 8.220 | 8.166 | 4,674,000 |
| 2024-02-22 | 7.910 | 8.090 | 7.890 | 8.040 | 7.988 | 4,450,400 |
| 2024-02-21 | 7.770 | 8.150 | 7.720 | 7.980 | 7.928 | 4,782,750 |
| 2024-02-20 | 7.660 | 8.080 | 7.560 | 7.890 | 7.838 | 5,284,044 |
| 2024-02-19 | 7.600 | 7.950 | 7.600 | 7.740 | 7.689 | 6,238,128 |
| 2024-02-08 | 7.000 | 7.660 | 6.840 | 7.540 | 7.491 | 8,072,624 |
| 2024-02-07 | 7.250 | 7.330 | 6.830 | 7.010 | 6.964 | 8,024,730 |
| 2024-02-06 | 6.530 | 7.430 | 6.530 | 7.210 | 7.163 | 6,866,171 |
| 2024-02-05 | 7.670 | 7.720 | 6.660 | 6.890 | 6.845 | 7,216,600 |
| 2024-02-02 | 8.130 | 8.290 | 7.400 | 7.730 | 7.680 | 5,883,324 |
| 2024-02-01 | 8.120 | 8.270 | 7.950 | 8.050 | 7.997 | 4,434,424 |
| 2024-01-31 | 8.750 | 8.750 | 8.180 | 8.190 | 8.137 | 4,496,500 |
| 2024-01-30 | 8.840 | 9.040 | 8.720 | 8.760 | 8.703 | 3,087,000 |
| 2024-01-29 | 9.370 | 9.450 | 9.050 | 9.080 | 9.021 | 2,507,500 |
| 2024-01-26 | 9.340 | 9.540 | 9.300 | 9.360 | 9.299 | 3,283,900 |
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.