Beijing Science Sun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	13.800	14.120	13.490	13.640	13.251	19,434,699
2022-02-09	13.350	13.930	13.180	13.890	13.494	23,731,000
2022-02-08	13.630	13.760	13.220	13.520	13.134	16,698,570
2022-02-07	13.680	13.960	12.910	13.630	13.241	18,573,670
2022-01-28	13.630	14.420	13.580	13.750	13.358	27,121,510
2022-01-27	13.480	14.160	12.850	13.730	13.338	31,388,529
2022-01-26	13.370	13.870	13.260	13.590	13.202	27,612,150
2022-01-25	13.280	13.840	12.830	13.140	12.765	25,904,600
2022-01-24	13.800	13.990	13.280	13.300	12.921	27,482,211
2022-01-21	15.800	15.880	14.100	14.350	13.941	43,772,922
2022-01-20	17.260	18.230	15.650	15.990	15.534	56,865,820
2022-01-19	17.000	18.750	16.900	17.360	16.865	68,194,961
2022-01-18	15.000	18.540	14.440	18.540	18.011	83,357,133
2022-01-17	14.100	15.770	13.570	15.450	15.009	38,637,078
2022-01-14	13.580	14.420	13.300	14.200	13.795	27,095,010
2022-01-13	13.590	13.760	13.290	13.470	13.086	15,023,920
2022-01-12	13.400	13.890	13.250	13.750	13.358	17,185,400
2022-01-11	13.450	13.750	13.270	13.490	13.105	14,830,610
2022-01-10	12.820	13.780	12.820	13.510	13.125	18,293,900
2022-01-07	13.020	13.320	12.720	12.760	12.396	9,538,365
2022-01-06	12.620	13.460	12.620	13.110	12.736	14,919,810
2022-01-05	13.220	13.340	12.570	12.690	12.328	15,510,340
2022-01-04	13.930	14.200	13.300	13.430	13.047	24,081,150
2021-12-31	12.860	13.260	12.790	13.190	12.814	14,371,590
2021-12-30	12.850	12.930	12.580	12.920	12.551	9,328,197
2021-12-29	12.810	12.990	12.610	12.770	12.406	9,676,055
2021-12-28	12.840	12.880	12.560	12.720	12.357	9,893,510
2021-12-27	12.620	12.990	12.500	12.850	12.483	16,402,471
2021-12-24	11.970	12.730	11.900	12.620	12.260	15,209,000
2021-12-23	12.370	12.400	12.000	12.030	11.687	5,996,500
2021-12-22	12.240	12.360	12.180	12.360	12.007	5,912,033
2021-12-21	12.200	12.300	12.080	12.240	11.891	4,891,973
2021-12-20	11.870	12.430	11.870	12.200	11.852	8,455,532
2021-12-17	12.050	12.070	11.860	11.870	11.531	4,228,200
2021-12-16	12.070	12.200	11.980	12.090	11.745	3,976,292
2021-12-15	12.250	12.250	12.020	12.090	11.745	4,320,600
2021-12-14	11.920	12.280	11.920	12.190	11.842	6,166,293
2021-12-13	11.930	12.040	11.900	11.920	11.580	2,926,885
2021-12-10	12.040	12.120	11.930	11.930	11.590	3,699,900
2021-12-09	11.980	12.160	11.970	12.040	11.697	3,982,500
2021-12-08	12.010	12.100	11.880	12.000	11.658	3,642,140
2021-12-07	11.990	12.090	11.850	12.000	11.658	3,316,509
2021-12-06	12.320	12.400	11.860	11.960	11.619	7,011,486
2021-12-03	12.410	12.500	12.300	12.380	12.027	4,942,856
2021-12-02	12.650	12.800	12.370	12.430	12.075	7,861,038
2021-12-01	12.970	12.970	12.670	12.710	12.347	10,890,200
2021-11-30	12.810	13.280	12.690	13.120	12.746	19,801,750
2021-11-29	12.930	13.680	12.680	13.080	12.707	23,346,920
2021-11-26	12.250	12.640	12.080	12.270	11.920	7,092,404
2021-11-25	11.900	12.330	11.850	12.180	11.833	7,809,280
2021-11-24	11.850	11.940	11.680	11.920	11.580	3,505,700
2021-11-23	11.800	11.920	11.680	11.860	11.522	3,766,300
2021-11-22	11.940	11.950	11.700	11.820	11.483	3,900,581
2021-11-19	11.840	12.040	11.800	11.950	11.609	3,621,200
2021-11-18	12.080	12.220	11.860	11.870	11.531	5,828,958
2021-11-17	12.060	12.340	12.040	12.120	11.774	6,528,736
2021-11-16	12.080	12.350	12.030	12.140	11.794	7,345,656
2021-11-15	11.840	12.180	11.830	12.110	11.765	4,982,801
2021-11-12	11.790	12.010	11.750	11.850	11.512	4,657,500
2021-11-11	12.020	12.020	11.800	11.840	11.502	6,101,551

← NewerPage 20 of 21 · 1,220 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.