Beijing Science Sun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12.280	12.290	12.160	12.180	12.005	4,835,821
2023-02-03	12.400	12.440	12.160	12.280	12.104	6,686,652
2023-02-02	12.270	12.400	12.170	12.390	12.212	8,789,921
2023-02-01	12.150	12.270	12.100	12.270	12.094	6,563,895
2023-01-31	12.130	12.140	11.960	12.110	11.936	4,396,400
2023-01-30	12.200	12.230	12.080	12.140	11.966	6,871,812
2023-01-20	11.930	12.130	11.930	12.130	11.956	4,812,487
2023-01-19	11.900	11.980	11.790	11.960	11.788	4,163,400
2023-01-18	11.880	11.940	11.820	11.900	11.729	2,913,700
2023-01-17	12.090	12.090	11.800	11.850	11.680	6,047,800
2023-01-16	11.950	12.140	11.920	12.080	11.907	7,265,800
2023-01-13	11.860	11.960	11.780	11.960	11.788	5,676,600
2023-01-12	11.780	11.960	11.720	11.810	11.640	5,205,166
2023-01-11	11.990	12.060	11.780	11.800	11.631	7,109,747
2023-01-10	12.110	12.140	11.850	11.960	11.788	7,758,700
2023-01-09	12.120	12.250	12.030	12.100	11.926	7,611,700
2023-01-06	12.290	12.300	12.020	12.090	11.916	9,514,700
2023-01-05	12.370	12.400	12.080	12.330	12.153	9,711,404
2023-01-04	12.390	12.470	12.230	12.300	12.123	12,142,670
2023-01-03	12.070	12.580	12.060	12.580	12.399	15,456,730
2022-12-30	12.190	12.320	11.950	11.980	11.808	11,310,400
2022-12-29	12.100	12.340	12.010	12.230	12.054	12,203,760
2022-12-28	12.330	12.460	12.090	12.120	11.946	9,677,909
2022-12-27	13.110	13.270	12.080	12.400	12.222	20,060,561
2022-12-26	13.490	13.670	12.960	13.180	12.991	13,888,500
2022-12-23	13.370	13.850	13.250	13.450	13.257	15,255,750
2022-12-22	14.120	14.130	13.270	13.300	13.109	19,024,930
2022-12-21	14.220	14.650	13.800	13.980	13.779	19,017,500
2022-12-20	14.300	14.740	14.100	14.220	14.016	17,979,980
2022-12-19	15.610	15.730	14.550	14.630	14.420	28,461,150
2022-12-16	14.740	16.210	14.710	15.900	15.672	39,955,840
2022-12-15	14.400	15.060	14.400	14.750	14.538	21,895,520
2022-12-14	15.700	15.700	14.480	14.490	14.282	34,939,488
2022-12-13	16.000	16.270	15.300	16.090	15.859	44,075,898
2022-12-12	14.910	16.870	14.460	16.400	16.164	55,172,141
2022-12-09	14.040	15.250	13.780	14.580	14.371	46,000,602
2022-12-08	13.810	14.850	13.800	14.240	14.035	48,492,289
2022-12-07	12.900	14.850	12.600	14.160	13.957	43,395,473
2022-12-06	12.630	13.500	12.550	12.870	12.685	15,976,840
2022-12-05	12.800	12.960	12.510	12.700	12.518	9,428,508
2022-12-02	12.470	12.890	12.420	12.730	12.547	8,985,100
2022-12-01	12.950	13.040	12.360	12.510	12.330	11,695,530
2022-11-30	13.010	13.200	12.750	12.850	12.665	11,249,870
2022-11-29	12.140	13.160	12.140	13.050	12.863	17,967,090
2022-11-28	12.190	12.550	12.110	12.230	12.054	6,286,471
2022-11-25	12.350	12.450	12.040	12.320	12.143	6,270,796
2022-11-24	12.350	12.490	12.230	12.450	12.271	6,514,100
2022-11-23	12.630	12.780	12.060	12.290	12.113	10,607,730
2022-11-22	13.160	13.290	12.500	12.630	12.449	14,389,980
2022-11-21	13.150	13.200	12.830	13.140	12.951	11,249,140
2022-11-18	12.940	13.270	12.840	13.230	13.040	16,626,010
2022-11-17	12.580	13.070	12.500	12.920	12.734	13,461,400
2022-11-16	12.820	13.080	12.600	12.670	12.488	11,802,300
2022-11-15	12.860	12.900	12.530	12.790	12.606	11,795,540
2022-11-14	12.300	12.980	12.180	12.900	12.715	18,210,350
2022-11-11	13.080	13.660	12.390	12.440	12.261	27,042,609
2022-11-10	12.400	12.930	12.340	12.910	12.725	17,757,590
2022-11-09	12.090	12.660	12.090	12.500	12.320	13,990,000
2022-11-08	12.100	12.230	11.930	12.160	11.985	5,905,133
2022-11-07	12.200	12.310	12.060	12.120	11.946	5,916,320

← NewerPage 16 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.