Beijing Science Sun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	11.660	11.800	11.610	11.800	11.631	4,276,417
2022-08-03	11.690	11.910	11.570	11.590	11.424	5,882,301
2022-08-02	12.310	12.310	11.510	11.720	11.552	8,951,041
2022-08-01	12.210	12.430	12.130	12.430	12.251	4,052,855
2022-07-29	12.650	12.680	12.300	12.350	12.173	6,608,096
2022-07-28	12.620	12.740	12.580	12.600	12.419	6,387,696
2022-07-27	12.550	12.730	12.410	12.640	12.458	7,147,596
2022-07-26	12.720	12.720	12.370	12.560	12.380	6,924,200
2022-07-25	12.750	12.820	12.560	12.650	12.468	6,827,337
2022-07-22	12.810	12.900	12.490	12.620	12.439	8,040,299
2022-07-21	12.810	12.960	12.730	12.750	12.567	8,303,960
2022-07-20	13.150	13.270	12.860	12.960	12.774	11,912,200
2022-07-19	12.840	13.040	12.760	13.030	12.843	13,191,410
2022-07-18	12.800	12.840	12.480	12.810	12.626	13,395,200
2022-07-15	12.700	13.160	12.410	12.880	12.695	22,334,561
2022-07-14	11.980	12.860	11.940	12.660	12.478	19,970,859
2022-07-13	11.970	12.030	11.700	11.880	11.709	7,114,800
2022-07-12	12.420	12.520	11.940	12.000	11.828	9,232,499
2022-07-11	12.020	12.630	12.010	12.460	12.281	14,502,500
2022-07-08	11.830	12.120	11.820	12.050	11.877	5,268,712
2022-07-07	11.990	12.050	11.750	11.840	11.670	4,458,814
2022-07-06	12.200	12.230	11.790	11.910	11.739	6,802,400
2022-07-05	12.450	12.460	12.040	12.190	12.015	7,952,129
2022-07-04	12.130	12.460	12.110	12.450	12.271	9,217,078
2022-07-01	12.310	12.410	12.100	12.120	11.946	5,401,759
2022-06-30	12.250	12.400	12.160	12.350	12.173	7,559,800
2022-06-29	12.260	12.430	12.160	12.160	11.985	8,049,966
2022-06-28	12.300	12.340	12.030	12.260	12.084	5,654,925
2022-06-27	12.340	12.500	12.190	12.250	12.074	7,053,300
2022-06-24	12.160	12.320	12.100	12.240	12.064	6,861,600
2022-06-23	12.180	12.200	11.880	12.130	11.956	8,304,000
2022-06-22	12.080	12.440	12.080	12.210	12.035	9,961,700
2022-06-21	12.340	12.360	11.990	12.120	11.946	7,692,800
2022-06-20	12.140	12.370	12.090	12.300	12.123	8,440,600
2022-06-17	11.950	12.100	11.770	12.100	11.926	7,117,000
2022-06-16	11.870	12.160	11.840	11.990	11.818	7,524,800
2022-06-15	11.850	12.070	11.830	11.850	11.680	7,185,766
2022-06-14	11.950	11.950	11.490	11.860	11.690	6,537,300
2022-06-13	11.920	12.050	11.740	12.030	11.857	5,242,000
2022-06-10	11.540	11.960	11.530	11.940	11.769	5,345,700
2022-06-09	11.920	11.980	11.570	11.680	11.512	5,409,800
2022-06-08	12.200	12.220	11.750	11.930	11.759	8,711,343
2022-06-07	11.880	12.250	11.810	12.240	12.064	9,752,495
2022-06-06	11.520	11.950	11.470	11.900	11.729	9,197,043
2022-06-02	11.680	11.710	11.330	11.530	11.364	7,128,343
2022-06-01	11.590	11.930	11.480	11.680	11.512	8,447,000
2022-05-31	11.640	11.640	11.300	11.570	11.404	6,288,900
2022-05-30	11.880	11.890	11.590	11.690	11.357	5,934,075
2022-05-27	12.030	12.180	11.600	11.820	11.483	8,780,010
2022-05-26	12.450	12.450	11.910	12.070	11.726	9,990,100
2022-05-25	12.360	12.510	12.240	12.460	12.105	7,151,000
2022-05-24	13.330	13.440	12.340	12.360	12.007	14,897,900
2022-05-23	13.500	13.600	13.210	13.480	13.095	14,658,600
2022-05-20	12.700	13.250	12.630	13.110	12.736	13,517,200
2022-05-19	12.490	12.660	12.350	12.620	12.260	7,322,100
2022-05-18	12.580	12.990	12.580	12.660	12.299	7,355,400
2022-05-17	12.900	13.130	12.500	12.690	12.328	11,144,120
2022-05-16	13.230	13.510	12.990	13.030	12.658	10,401,800
2022-05-13	13.390	13.590	13.040	13.230	12.853	11,014,080
2022-05-12	12.790	13.320	12.710	13.250	12.872	13,735,300

← NewerPage 18 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.