Beijing Science Sun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	13.100	13.730	13.030	13.030	12.658	19,018,910
2022-05-10	12.960	13.140	12.750	13.050	12.678	11,326,620
2022-05-09	12.710	13.280	12.600	13.110	12.736	14,307,300
2022-05-06	12.410	12.970	12.310	12.650	12.289	11,760,650
2022-05-05	12.610	13.120	12.510	12.800	12.435	16,568,391
2022-04-29	12.600	13.390	12.200	12.880	12.513	21,641,189
2022-04-28	11.700	12.750	11.560	12.430	12.075	21,466,789
2022-04-27	11.180	11.930	11.070	11.870	11.531	15,987,460
2022-04-26	10.990	11.880	10.810	11.510	11.182	16,005,290
2022-04-25	11.580	11.950	10.970	11.060	10.745	12,615,000
2022-04-22	11.780	11.840	11.430	11.730	11.395	8,509,500
2022-04-21	12.220	12.440	11.720	11.780	11.444	8,880,154
2022-04-20	12.620	12.790	12.200	12.320	11.969	8,072,048
2022-04-19	12.880	13.030	12.580	12.660	12.299	8,619,800
2022-04-18	12.900	13.020	12.500	12.970	12.600	8,312,422
2022-04-15	13.260	13.430	12.950	13.040	12.668	10,376,100
2022-04-14	13.100	13.590	12.910	13.320	12.940	12,153,980
2022-04-13	13.700	13.720	12.910	13.010	12.639	13,231,850
2022-04-12	13.540	13.700	13.300	13.680	13.290	8,372,495
2022-04-11	13.650	13.890	13.150	13.380	12.998	9,772,100
2022-04-08	14.190	14.270	13.500	13.740	13.348	13,051,920
2022-04-07	15.050	15.240	14.240	14.260	13.853	14,294,850
2022-04-06	15.200	15.650	14.870	15.050	14.621	15,463,600
2022-04-01	15.300	15.300	14.630	14.880	14.456	16,341,800
2022-03-31	16.080	16.640	15.480	15.490	15.048	22,875,199
2022-03-30	16.240	16.280	15.790	16.200	15.738	18,044,500
2022-03-29	15.720	16.620	15.610	16.440	15.971	24,664,180
2022-03-28	15.430	15.960	15.120	15.520	15.077	14,227,500
2022-03-25	15.850	16.120	15.350	15.490	15.048	15,162,950
2022-03-24	15.260	16.250	15.060	15.880	15.427	20,413,150
2022-03-23	15.380	15.980	15.330	15.440	15.000	17,882,779
2022-03-22	16.800	16.850	15.590	15.630	15.184	28,571,199
2022-03-21	16.960	17.250	16.610	17.100	16.612	31,340,811
2022-03-18	16.000	17.410	15.880	17.180	16.690	40,253,113
2022-03-17	15.930	17.190	15.550	16.360	15.893	38,399,969
2022-03-16	16.700	16.930	15.280	16.120	15.660	37,389,680
2022-03-15	15.900	17.690	15.760	16.500	16.029	42,574,672
2022-03-14	17.000	17.750	16.000	16.450	15.981	46,063,648
2022-03-11	14.960	17.230	14.860	16.260	15.796	44,756,340
2022-03-10	14.350	15.180	14.170	15.120	14.689	24,433,250
2022-03-09	14.420	14.670	13.300	14.010	13.610	19,258,350
2022-03-08	15.430	15.490	14.280	14.410	13.999	24,667,770
2022-03-07	15.060	16.070	14.930	15.720	15.272	28,934,391
2022-03-04	14.990	15.850	14.840	15.180	14.747	23,079,580
2022-03-03	14.990	15.500	14.950	15.140	14.708	19,498,260
2022-03-02	14.590	15.290	14.450	15.090	14.660	18,528,730
2022-03-01	14.700	14.950	14.500	14.820	14.397	15,912,990
2022-02-28	14.950	15.080	14.530	14.880	14.456	18,758,930
2022-02-25	15.000	15.280	14.600	15.120	14.689	26,521,529
2022-02-24	14.600	15.880	14.500	14.750	14.329	35,275,102
2022-02-23	14.270	15.150	14.050	14.890	14.465	31,208,160
2022-02-22	14.000	14.290	13.800	13.970	13.571	20,844,420
2022-02-21	13.640	14.410	13.590	14.270	13.863	26,690,000
2022-02-18	13.110	13.920	13.010	13.680	13.290	18,553,699
2022-02-17	13.540	13.650	13.170	13.240	12.862	12,867,300
2022-02-16	13.280	13.780	13.170	13.540	13.154	13,850,300
2022-02-15	13.030	13.590	12.910	13.360	12.979	16,338,200
2022-02-14	12.630	13.440	12.630	13.190	12.814	18,992,900
2022-02-11	13.640	13.680	12.600	12.660	12.299	23,928,689
2022-02-10	13.800	14.120	13.490	13.640	13.251	19,434,699

← NewerPage 19 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.