Beijing Science Sun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	15.270	15.450	14.760	14.840	14.789	31,356,400
2025-07-24	15.970	16.340	15.050	15.270	15.217	43,407,848
2025-07-23	15.710	16.760	15.710	15.820	15.765	50,061,473
2025-07-22	15.070	17.490	15.030	16.630	16.572	77,292,391
2025-07-21	14.690	15.430	14.340	15.350	15.297	57,012,320
2025-07-18	13.610	14.860	13.110	14.780	14.729	49,640,461
2025-07-17	13.200	13.750	13.200	13.720	13.672	31,985,721
2025-07-16	13.100	13.400	12.750	13.270	13.224	26,900,480
2025-07-15	13.780	13.840	12.860	13.130	13.085	30,337,600
2025-07-14	13.510	13.940	13.320	13.880	13.832	24,716,500
2025-07-11	13.700	14.230	13.550	13.610	13.563	27,198,660
2025-07-10	14.230	14.380	13.770	13.940	13.892	27,364,520
2025-07-09	14.030	14.390	13.660	14.370	14.320	40,569,520
2025-07-08	14.600	15.750	14.190	14.310	14.260	51,769,320
2025-07-07	14.630	15.360	14.150	14.190	14.141	46,316,648
2025-07-04	14.800	15.240	14.650	14.690	14.639	48,366,312
2025-07-03	13.690	16.220	13.290	15.120	15.068	78,162,570
2025-07-02	13.610	14.140	13.290	13.690	13.643	37,520,473
2025-07-01	13.590	14.360	13.510	13.870	13.822	50,139,527
2025-06-30	13.030	13.710	12.600	13.690	13.643	38,697,473
2025-06-27	12.930	13.480	12.750	13.280	13.234	40,345,273
2025-06-26	12.910	13.220	12.850	12.930	12.885	36,317,770
2025-06-25	14.230	14.650	13.060	13.440	13.393	57,729,273
2025-06-24	13.980	14.520	13.660	14.350	14.300	80,866,547
2025-06-23	14.360	14.470	13.260	13.580	13.533	68,943,680
2025-06-20	11.860	13.940	11.860	13.940	13.892	54,364,719
2025-06-19	12.410	12.560	11.550	11.620	11.580	44,573,633
2025-06-18	12.440	13.120	12.250	12.720	12.676	43,825,500
2025-06-17	14.100	14.380	12.680	12.710	12.666	62,910,488
2025-06-16	13.110	14.150	12.850	13.890	13.842	62,035,801
2025-06-13	12.590	14.800	12.520	13.690	13.643	81,071,453
2025-06-12	12.480	13.000	12.300	12.690	12.646	61,610,539
2025-06-11	13.420	14.100	12.430	13.150	13.104	97,419,523
2025-06-10	10.780	12.780	10.700	12.780	12.736	57,079,434
2025-06-09	10.070	11.090	10.020	10.650	10.613	33,898,160
2025-06-06	10.080	10.410	9.950	10.040	10.005	19,775,961
2025-06-05	10.550	10.580	10.070	10.160	10.125	24,961,080
2025-06-04	10.640	10.840	10.400	10.510	10.474	31,016,869
2025-06-03	10.260	11.090	10.180	10.730	10.693	43,049,113
2025-05-30	10.350	11.180	10.100	10.530	10.494	51,952,660
2025-05-29	9.210	10.550	9.130	10.200	10.165	45,188,762
2025-05-28	9.690	9.770	9.270	9.350	9.318	25,487,301
2025-05-27	9.410	9.920	9.310	9.850	9.816	35,184,180
2025-05-26	9.640	9.670	9.300	9.480	9.447	26,763,760
2025-05-23	9.700	10.150	9.590	9.610	9.577	38,248,434
2025-05-22	10.380	10.560	9.730	9.800	9.766	54,256,840
2025-05-21	9.400	11.200	9.250	11.090	11.052	70,359,914
2025-05-20	8.690	10.400	8.660	9.530	9.497	44,535,566
2025-05-19	8.510	8.850	8.450	8.750	8.720	19,175,131
2025-05-16	8.210	8.550	8.190	8.510	8.481	17,573,039
2025-05-15	8.100	8.240	8.000	8.190	8.162	9,753,000
2025-05-14	8.100	8.150	8.030	8.130	8.102	6,342,400
2025-05-13	8.150	8.200	8.060	8.130	8.102	6,284,600
2025-05-12	8.170	8.200	7.990	8.070	8.042	9,458,600
2025-05-09	8.380	8.410	8.150	8.190	8.162	10,125,800
2025-05-08	8.080	8.330	8.050	8.290	8.261	11,319,100
2025-05-07	8.260	8.300	8.090	8.140	8.112	11,219,600
2025-05-06	8.120	8.210	8.110	8.200	8.172	9,961,900
2025-04-30	8.080	8.240	8.060	8.110	8.082	10,194,580
2025-04-29	7.960	8.150	7.960	8.080	8.052	9,667,400

← NewerPage 6 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.