Beijing Science Sun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10.570	10.630	10.470	10.510	10.441	2,042,200
2023-07-31	10.620	10.640	10.510	10.570	10.501	2,617,100
2023-07-28	10.460	10.580	10.410	10.580	10.511	2,408,700
2023-07-27	10.500	10.550	10.430	10.490	10.422	1,813,260
2023-07-26	10.420	10.550	10.370	10.500	10.431	2,360,460
2023-07-25	10.400	10.460	10.330	10.430	10.362	2,993,100
2023-07-24	10.180	10.460	10.180	10.380	10.312	3,265,614
2023-07-21	10.140	10.280	10.050	10.220	10.153	2,175,600
2023-07-20	10.140	10.200	10.020	10.120	10.054	1,677,100
2023-07-19	10.180	10.230	10.090	10.140	10.074	1,655,200
2023-07-18	10.220	10.220	10.090	10.170	10.104	1,476,700
2023-07-17	10.380	10.380	10.140	10.190	10.123	2,025,900
2023-07-14	10.280	10.370	10.210	10.320	10.253	2,047,600
2023-07-13	10.230	10.300	10.200	10.250	10.183	1,821,300
2023-07-12	10.320	10.330	10.160	10.190	10.123	1,296,200
2023-07-11	10.290	10.330	10.170	10.310	10.243	1,281,100
2023-07-10	10.250	10.300	10.200	10.270	10.203	1,083,400
2023-07-07	10.130	10.230	10.120	10.200	10.133	1,294,029
2023-07-06	10.220	10.290	10.150	10.170	10.104	1,389,500
2023-07-05	10.340	10.370	10.240	10.260	10.193	1,492,568
2023-07-04	10.330	10.400	10.250	10.340	10.272	1,862,462
2023-07-03	10.230	10.350	10.180	10.320	10.253	2,285,200
2023-06-30	10.150	10.270	10.110	10.230	10.163	2,083,181
2023-06-29	10.020	10.190	10.020	10.130	10.064	1,585,200
2023-06-28	10.110	10.150	9.940	10.070	10.004	1,395,200
2023-06-27	9.940	10.140	9.900	10.090	10.024	2,074,400
2023-06-26	9.900	9.980	9.830	9.900	9.835	2,289,900
2023-06-21	10.080	10.150	9.940	9.990	9.925	2,854,800
2023-06-20	10.170	10.230	10.080	10.120	10.054	1,582,400
2023-06-19	10.330	10.330	10.160	10.170	10.104	1,863,629
2023-06-16	10.300	10.390	10.230	10.300	10.233	2,496,700
2023-06-15	10.120	10.330	10.070	10.320	10.253	3,240,411
2023-06-14	10.120	10.180	10.070	10.140	10.074	1,659,100
2023-06-13	10.120	10.210	10.080	10.110	10.044	2,067,901
2023-06-12	10.190	10.200	10.020	10.160	10.094	1,941,929
2023-06-09	10.160	10.280	10.100	10.150	10.084	1,884,880
2023-06-08	10.320	10.350	10.080	10.160	10.094	2,748,700
2023-06-07	10.280	10.430	10.190	10.320	10.253	2,437,920
2023-06-06	10.600	10.610	10.230	10.250	10.183	4,896,600
2023-06-05	10.700	10.730	10.510	10.540	10.471	2,890,163
2023-06-02	10.680	10.690	10.580	10.620	10.551	2,763,387
2023-06-01	10.690	10.790	10.460	10.650	10.580	2,807,300
2023-05-31	10.700	10.890	10.670	10.670	10.600	3,468,387
2023-05-30	10.710	10.790	10.520	10.670	10.600	2,350,187
2023-05-29	10.810	10.900	10.670	10.710	10.640	2,924,800
2023-05-26	10.700	10.840	10.490	10.770	10.700	4,209,682
2023-05-25	10.720	10.830	10.560	10.650	10.580	5,572,372
2023-05-24	11.200	11.440	10.900	10.940	10.869	7,638,381
2023-05-23	10.850	11.210	10.850	11.100	11.028	7,624,462
2023-05-22	10.800	10.950	10.780	10.910	10.753	3,137,600
2023-05-19	10.680	11.070	10.580	10.860	10.704	5,041,960
2023-05-18	10.690	10.770	10.650	10.670	10.517	2,062,300
2023-05-17	10.600	10.730	10.460	10.700	10.546	3,325,500
2023-05-16	10.640	10.680	10.500	10.620	10.467	3,151,814
2023-05-15	10.680	10.710	10.320	10.570	10.418	4,653,758
2023-05-12	10.570	10.790	10.540	10.640	10.487	3,674,442
2023-05-11	10.580	10.670	10.530	10.540	10.389	2,790,700
2023-05-10	10.760	10.760	10.500	10.550	10.398	3,929,900
2023-05-09	10.950	10.950	10.680	10.680	10.527	3,526,160
2023-05-08	10.930	11.100	10.800	10.950	10.793	3,140,795

← NewerPage 14 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.