Beijing Science Sun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.400	11.640	11.160	11.540	11.465	11,554,840
2023-10-31	10.980	11.720	10.950	11.480	11.405	18,310,939
2023-10-30	10.510	11.150	10.430	10.990	10.918	15,477,680
2023-10-27	10.720	10.720	9.900	10.610	10.541	17,720,590
2023-10-26	10.750	11.120	10.740	11.090	11.018	5,350,675
2023-10-25	11.110	11.140	10.890	10.890	10.819	4,855,200
2023-10-24	10.900	11.090	10.650	11.030	10.958	5,280,300
2023-10-23	11.030	11.200	10.810	10.890	10.819	4,467,600
2023-10-20	11.150	11.270	11.030	11.030	10.958	3,846,600
2023-10-19	11.350	11.350	11.110	11.140	11.067	4,560,700
2023-10-18	11.690	11.690	11.350	11.360	11.286	4,275,500
2023-10-17	11.800	11.810	11.540	11.700	11.624	5,735,000
2023-10-16	12.040	12.270	11.730	11.810	11.733	8,529,531
2023-10-13	11.660	12.080	11.620	11.950	11.872	10,093,600
2023-10-12	11.610	12.060	11.550	11.780	11.703	8,185,630
2023-10-11	11.320	11.720	11.310	11.530	11.455	6,181,200
2023-10-10	11.490	11.550	11.280	11.320	11.246	4,334,000
2023-10-09	11.500	11.580	11.380	11.460	11.385	4,358,200
2023-09-28	11.580	11.610	11.470	11.510	11.435	4,454,860
2023-09-27	11.360	11.600	11.360	11.570	11.494	5,627,110
2023-09-26	11.520	11.520	11.340	11.390	11.316	4,496,400
2023-09-25	11.310	11.540	11.250	11.500	11.425	6,924,200
2023-09-22	11.290	11.330	11.000	11.300	11.226	5,535,100
2023-09-21	11.470	11.470	11.200	11.250	11.177	6,092,482
2023-09-20	11.370	11.540	11.320	11.400	11.326	6,351,700
2023-09-19	11.360	11.550	11.310	11.370	11.296	6,444,700
2023-09-18	11.370	11.490	11.200	11.360	11.286	7,331,100
2023-09-15	11.200	11.480	11.170	11.440	11.365	10,291,330
2023-09-14	11.050	11.370	11.050	11.300	11.226	8,300,846
2023-09-13	11.180	11.280	10.960	11.090	11.018	6,009,500
2023-09-12	11.140	11.320	11.070	11.280	11.206	5,986,100
2023-09-11	10.830	11.170	10.830	11.170	11.097	6,502,180
2023-09-08	10.750	10.920	10.740	10.830	10.759	2,246,800
2023-09-07	10.950	10.960	10.760	10.760	10.690	2,329,000
2023-09-06	10.950	11.040	10.850	10.920	10.849	2,446,000
2023-09-05	11.110	11.150	10.960	10.980	10.908	3,233,700
2023-09-04	11.050	11.160	11.000	11.150	11.077	4,140,996
2023-09-01	11.000	11.110	10.890	11.090	11.018	4,963,200
2023-08-31	10.960	11.070	10.700	11.000	10.928	6,519,268
2023-08-30	11.210	11.210	10.900	10.930	10.859	5,569,050
2023-08-29	10.890	11.160	10.780	11.120	11.047	7,975,750
2023-08-28	11.730	11.730	10.760	10.910	10.839	12,155,280
2023-08-25	10.400	11.130	10.280	10.650	10.580	15,832,410
2023-08-24	9.940	10.220	9.900	10.120	10.054	2,420,700
2023-08-23	10.110	10.150	9.960	9.960	9.895	2,907,600
2023-08-22	10.260	10.360	9.950	10.100	10.034	3,450,600
2023-08-21	10.310	10.400	10.210	10.240	10.173	2,201,885
2023-08-18	10.660	10.670	10.300	10.310	10.243	4,869,515
2023-08-17	10.700	10.830	10.550	10.660	10.590	4,094,500
2023-08-16	10.920	11.030	10.730	10.760	10.690	4,591,834
2023-08-15	10.960	11.050	10.680	10.940	10.869	7,185,648
2023-08-14	10.980	11.340	10.910	11.100	11.028	9,653,612
2023-08-11	10.850	11.080	10.810	10.880	10.809	6,839,113
2023-08-10	10.880	10.980	10.780	10.870	10.799	5,395,713
2023-08-09	10.630	11.070	10.610	11.030	10.958	11,475,370
2023-08-08	10.460	10.770	10.270	10.700	10.630	6,640,924
2023-08-07	10.620	10.700	10.420	10.480	10.412	4,735,300
2023-08-04	10.760	10.950	10.660	10.690	10.620	8,888,628
2023-08-03	10.440	11.400	10.400	10.860	10.789	13,747,420
2023-08-02	10.510	10.570	10.340	10.380	10.312	2,264,900

← NewerPage 13 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.