Beijing Science Sun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	11.130	11.160	10.850	10.920	10.763	2,665,700
2023-05-04	11.020	11.180	10.950	11.140	10.980	2,875,500
2023-04-28	11.090	11.110	10.960	11.070	10.911	3,218,500
2023-04-27	10.810	11.130	10.810	11.080	10.921	4,690,787
2023-04-26	10.740	10.970	10.690	10.880	10.724	3,470,300
2023-04-25	11.010	11.040	10.580	10.670	10.517	4,770,887
2023-04-24	10.880	11.170	10.830	11.050	10.891	4,816,700
2023-04-21	10.840	11.040	10.800	10.820	10.665	4,178,200
2023-04-20	11.120	11.120	10.820	10.840	10.684	5,440,771
2023-04-19	11.270	11.350	11.020	11.120	10.960	4,454,971
2023-04-18	11.470	11.470	11.270	11.280	11.118	4,212,370
2023-04-17	11.580	11.580	11.220	11.480	11.315	8,750,768
2023-04-14	11.760	11.930	11.680	11.880	11.709	4,288,275
2023-04-13	11.600	11.820	11.550	11.760	11.591	4,145,300
2023-04-12	11.560	11.740	11.490	11.660	11.493	4,142,983
2023-04-11	11.520	11.670	11.490	11.550	11.384	2,790,755
2023-04-10	11.650	11.750	11.520	11.570	11.404	4,108,483
2023-04-07	11.480	11.680	11.390	11.640	11.473	4,389,121
2023-04-06	11.370	11.550	11.350	11.420	11.256	3,416,100
2023-04-04	11.460	11.540	11.330	11.370	11.207	4,028,200
2023-04-03	11.500	11.560	11.350	11.460	11.295	4,127,500
2023-03-31	11.390	11.580	11.330	11.480	11.315	5,151,750
2023-03-30	11.980	11.980	11.220	11.390	11.226	12,900,610
2023-03-29	12.470	12.470	12.190	12.250	12.074	3,778,800
2023-03-28	12.350	12.480	12.240	12.420	12.242	3,777,600
2023-03-27	12.250	12.450	12.100	12.350	12.173	4,351,000
2023-03-24	12.410	12.570	12.170	12.200	12.025	6,480,900
2023-03-23	12.620	12.620	12.350	12.420	12.242	5,094,100
2023-03-22	12.580	12.740	12.540	12.590	12.409	4,620,100
2023-03-21	12.400	12.570	12.350	12.540	12.360	4,171,329
2023-03-20	12.910	12.910	12.330	12.350	12.173	9,641,628
2023-03-17	13.120	13.220	12.860	12.910	12.725	8,080,400
2023-03-16	13.050	13.280	12.910	13.090	12.902	7,321,100
2023-03-15	12.720	13.180	12.720	13.150	12.961	8,925,700
2023-03-14	12.930	13.130	12.680	12.790	12.606	7,620,600
2023-03-13	12.700	12.960	12.610	12.940	12.754	5,571,000
2023-03-10	12.800	12.810	12.610	12.690	12.508	4,201,700
2023-03-09	12.700	12.930	12.700	12.890	12.705	4,832,293
2023-03-08	12.620	12.740	12.610	12.720	12.537	4,125,100
2023-03-07	13.060	13.150	12.650	12.670	12.488	7,535,168
2023-03-06	13.150	13.200	13.020	13.080	12.892	4,623,848
2023-03-03	13.030	13.190	12.990	13.120	12.932	5,067,648
2023-03-02	13.210	13.270	13.000	13.010	12.823	7,583,700
2023-03-01	13.420	13.440	13.170	13.230	13.040	8,253,400
2023-02-28	12.980	13.410	12.940	13.340	13.148	10,953,400
2023-02-27	13.150	13.390	12.860	12.880	12.695	7,777,700
2023-02-24	13.210	13.490	13.180	13.250	13.060	9,106,200
2023-02-23	13.200	13.300	13.000	13.120	12.932	9,153,193
2023-02-22	13.290	13.600	13.210	13.260	13.070	9,500,193
2023-02-21	13.330	13.590	13.280	13.430	13.237	10,113,290
2023-02-20	13.720	13.720	13.170	13.450	13.257	16,844,680
2023-02-17	13.100	13.970	12.950	13.750	13.553	26,434,980
2023-02-16	12.740	13.270	12.730	13.090	12.902	21,775,061
2023-02-15	12.640	12.810	12.540	12.730	12.547	11,616,020
2023-02-14	12.470	12.640	12.420	12.630	12.449	8,026,700
2023-02-13	12.340	12.480	12.310	12.480	12.301	6,830,400
2023-02-10	12.290	12.400	12.210	12.310	12.133	6,125,700
2023-02-09	12.120	12.300	12.060	12.300	12.123	6,252,432
2023-02-08	12.200	12.260	12.130	12.140	11.966	5,345,869
2023-02-07	12.180	12.230	12.130	12.190	12.015	5,262,800

← NewerPage 15 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.