Beijing Science Sun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.940	9.350	8.900	9.340	9.279	3,544,900
2024-01-24	8.810	9.000	8.580	8.970	8.911	3,870,600
2024-01-23	8.800	8.880	8.600	8.800	8.743	3,675,100
2024-01-22	9.400	9.400	8.770	8.840	8.782	3,857,600
2024-01-19	9.520	9.540	9.360	9.390	9.329	2,660,800
2024-01-18	9.660	9.660	9.260	9.550	9.488	4,349,200
2024-01-17	9.980	10.020	9.690	9.690	9.627	3,113,100
2024-01-16	10.120	10.130	9.860	9.980	9.915	3,912,224
2024-01-15	10.070	10.180	10.020	10.110	10.044	2,013,624
2024-01-12	10.180	10.300	10.060	10.070	10.004	2,481,900
2024-01-11	10.150	10.230	10.070	10.200	10.133	2,223,600
2024-01-10	10.220	10.270	10.060	10.100	10.034	2,218,800
2024-01-09	10.280	10.300	10.130	10.180	10.114	1,966,100
2024-01-08	10.300	10.340	10.140	10.140	10.074	2,719,700
2024-01-05	10.590	10.590	10.270	10.340	10.272	3,259,800
2024-01-04	10.610	10.620	10.530	10.600	10.531	1,805,100
2024-01-03	10.540	10.740	10.530	10.640	10.571	2,708,400
2024-01-02	10.590	10.640	10.510	10.590	10.521	2,782,600
2023-12-29	10.440	10.620	10.400	10.590	10.521	3,263,700
2023-12-28	10.400	10.500	10.240	10.470	10.402	3,490,100
2023-12-27	10.310	10.420	10.220	10.390	10.322	2,250,700
2023-12-26	10.380	10.390	10.200	10.310	10.243	2,658,200
2023-12-25	10.380	10.440	10.250	10.310	10.243	2,387,600
2023-12-22	10.580	10.610	10.350	10.370	10.302	3,504,600
2023-12-21	10.550	10.630	10.340	10.570	10.501	3,920,200
2023-12-20	10.640	10.750	10.570	10.580	10.511	2,860,600
2023-12-19	10.640	10.720	10.510	10.630	10.561	3,366,100
2023-12-18	10.790	10.940	10.650	10.680	10.610	3,235,900
2023-12-15	11.050	11.090	10.740	10.760	10.690	4,539,200
2023-12-14	11.100	11.230	11.050	11.060	10.988	4,088,400
2023-12-13	11.000	11.330	10.950	11.110	11.037	6,657,200
2023-12-12	11.030	11.140	10.950	11.020	10.948	4,275,200
2023-12-11	11.010	11.090	10.840	11.030	10.958	4,793,181
2023-12-08	11.180	11.240	11.040	11.050	10.978	6,098,519
2023-12-07	11.370	11.380	11.110	11.160	11.087	4,617,100
2023-12-06	11.520	11.550	11.330	11.370	11.296	4,917,600
2023-12-05	11.610	11.700	11.460	11.490	11.415	5,725,100
2023-12-04	11.750	11.840	11.580	11.640	11.564	7,857,300
2023-12-01	11.620	11.870	11.580	11.700	11.624	5,931,219
2023-11-30	11.620	11.700	11.480	11.640	11.564	4,853,217
2023-11-29	11.740	11.820	11.570	11.610	11.534	5,345,019
2023-11-28	11.700	11.850	11.470	11.800	11.723	7,457,717
2023-11-27	12.040	12.040	11.640	11.670	11.594	10,747,100
2023-11-24	11.850	12.050	11.740	11.880	11.802	11,249,000
2023-11-23	11.730	11.860	11.640	11.800	11.723	7,897,415
2023-11-22	11.580	11.780	11.580	11.670	11.594	6,620,300
2023-11-21	11.640	11.800	11.510	11.680	11.604	7,306,915
2023-11-20	11.390	11.650	11.390	11.640	11.564	7,771,600
2023-11-17	11.200	11.450	11.180	11.420	11.345	5,544,400
2023-11-16	11.350	11.420	11.200	11.230	11.157	4,825,600
2023-11-15	11.280	11.400	11.180	11.390	11.316	5,583,700
2023-11-14	11.330	11.360	11.160	11.220	11.147	4,046,800
2023-11-13	11.330	11.400	11.130	11.270	11.196	5,744,600
2023-11-10	11.350	11.460	11.220	11.340	11.266	4,932,800
2023-11-09	11.570	11.850	11.380	11.400	11.326	8,036,506
2023-11-08	11.360	11.630	11.330	11.590	11.514	8,741,006
2023-11-07	11.400	11.490	11.350	11.400	11.326	6,551,606
2023-11-06	11.400	11.640	11.350	11.400	11.326	8,724,819
2023-11-03	11.480	11.550	11.270	11.310	11.236	7,499,800
2023-11-02	11.540	11.630	11.430	11.480	11.405	7,643,700

← NewerPage 12 of 21 · 1,219 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.