Beijing Science Sun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.180	12.330	12.110	12.180	12.005	7,040,000
2022-11-03	12.100	12.440	11.970	12.170	11.995	8,226,210
2022-11-02	11.850	12.490	11.800	12.230	12.054	14,013,320
2022-11-01	11.840	12.060	11.600	11.980	11.808	6,517,375
2022-10-31	11.650	11.940	11.510	11.770	11.601	4,507,644
2022-10-28	11.940	12.050	11.560	11.620	11.453	4,693,200
2022-10-27	11.780	12.120	11.610	11.970	11.798	7,108,696
2022-10-26	11.290	11.880	11.290	11.760	11.591	6,554,687
2022-10-25	11.460	11.630	11.100	11.350	11.187	4,908,704
2022-10-24	11.900	11.980	11.410	11.510	11.345	6,063,744
2022-10-21	11.790	11.990	11.740	11.900	11.729	4,168,771
2022-10-20	11.860	12.020	11.600	11.820	11.650	5,692,478
2022-10-19	12.000	12.040	11.720	11.830	11.660	5,890,029
2022-10-18	11.700	12.120	11.620	12.070	11.897	9,403,175
2022-10-17	11.530	11.860	11.480	11.740	11.571	6,824,233
2022-10-14	11.180	11.670	11.180	11.580	11.414	7,886,227
2022-10-13	11.000	11.240	10.970	11.160	11.000	4,018,444
2022-10-12	10.880	11.090	10.700	11.090	10.931	3,517,275
2022-10-11	10.700	11.130	10.510	10.970	10.812	4,044,247
2022-10-10	10.970	11.160	10.710	10.760	10.605	3,454,081
2022-09-30	10.680	11.010	10.650	10.910	10.753	3,852,036
2022-09-29	10.700	10.910	10.620	10.710	10.556	2,885,035
2022-09-28	10.820	10.960	10.630	10.640	10.487	2,728,318
2022-09-27	10.500	10.860	10.500	10.840	10.684	3,048,276
2022-09-26	10.790	10.800	10.510	10.510	10.359	3,158,174
2022-09-23	11.080	11.100	10.840	10.870	10.714	2,342,429
2022-09-22	11.050	11.180	11.000	11.090	10.931	1,903,200
2022-09-21	11.080	11.150	10.890	11.120	10.960	2,097,260
2022-09-20	11.020	11.160	11.020	11.120	10.960	1,527,183
2022-09-19	11.120	11.190	10.960	11.010	10.852	2,398,992
2022-09-16	11.390	11.450	11.070	11.190	11.029	5,030,083
2022-09-15	11.780	11.820	11.330	11.410	11.246	4,429,612
2022-09-14	11.780	11.780	11.580	11.780	11.611	4,134,789
2022-09-13	11.960	12.010	11.860	11.880	11.709	2,755,715
2022-09-09	11.830	11.930	11.790	11.920	11.749	2,587,383
2022-09-08	11.980	11.980	11.770	11.780	11.611	3,452,583
2022-09-07	12.120	12.130	11.930	11.950	11.778	3,857,391
2022-09-06	12.100	12.150	12.020	12.110	11.936	3,831,135
2022-09-05	12.200	12.320	11.970	12.090	11.916	4,748,817
2022-09-02	12.250	12.390	12.110	12.200	12.025	6,281,524
2022-09-01	12.150	12.420	12.070	12.200	12.025	6,158,420
2022-08-31	12.010	12.260	11.910	12.150	11.976	6,919,040
2022-08-30	11.930	12.060	11.930	12.030	11.857	2,561,940
2022-08-29	11.830	11.960	11.740	11.930	11.759	2,713,118
2022-08-26	12.160	12.160	11.950	11.980	11.808	5,231,700
2022-08-25	12.020	12.210	11.920	12.210	12.035	3,841,960
2022-08-24	12.230	12.300	12.010	12.020	11.847	3,596,320
2022-08-23	12.160	12.280	12.080	12.280	12.104	3,318,296
2022-08-22	12.070	12.240	11.890	12.240	12.064	4,360,803
2022-08-19	12.260	12.300	12.080	12.080	11.907	3,689,997
2022-08-18	12.280	12.340	12.220	12.250	12.074	3,868,370
2022-08-17	12.190	12.350	12.120	12.350	12.173	5,248,907
2022-08-16	12.190	12.280	12.050	12.150	11.976	3,551,184
2022-08-15	12.110	12.220	12.050	12.190	12.015	3,473,300
2022-08-12	12.180	12.290	12.140	12.210	12.035	3,851,200
2022-08-11	11.930	12.260	11.920	12.180	12.005	6,028,940
2022-08-10	11.990	12.100	11.810	11.900	11.729	5,289,800
2022-08-09	12.160	12.160	11.970	12.060	11.887	4,205,700
2022-08-08	12.060	12.240	12.020	12.190	12.015	5,447,000
2022-08-05	11.790	11.990	11.760	11.970	11.798	4,538,600

← NewerPage 17 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.