Beijing Science Sun Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8.190 | 8.200 | 7.840 | 8.080 | 8.052 | 14,970,800 |
| 2025-04-25 | 8.380 | 8.400 | 8.080 | 8.270 | 8.241 | 23,954,100 |
| 2025-04-24 | 7.870 | 8.580 | 7.870 | 8.550 | 8.520 | 33,683,500 |
| 2025-04-23 | 7.820 | 8.010 | 7.780 | 7.850 | 7.823 | 11,088,900 |
| 2025-04-22 | 7.770 | 7.860 | 7.700 | 7.770 | 7.743 | 8,436,092 |
| 2025-04-21 | 7.570 | 7.890 | 7.460 | 7.820 | 7.793 | 13,672,970 |
| 2025-04-18 | 7.520 | 7.950 | 7.480 | 7.640 | 7.614 | 15,209,940 |
| 2025-04-17 | 7.500 | 7.620 | 7.420 | 7.520 | 7.494 | 9,589,856 |
| 2025-04-16 | 7.820 | 7.880 | 7.380 | 7.470 | 7.444 | 15,189,280 |
| 2025-04-15 | 7.970 | 8.020 | 7.750 | 7.910 | 7.883 | 14,161,540 |
| 2025-04-14 | 7.640 | 8.010 | 7.640 | 7.990 | 7.962 | 21,911,840 |
| 2025-04-11 | 7.700 | 7.930 | 7.550 | 7.600 | 7.574 | 21,881,811 |
| 2025-04-10 | 7.930 | 8.130 | 7.660 | 7.850 | 7.823 | 33,022,531 |
| 2025-04-09 | 7.930 | 7.980 | 6.950 | 7.790 | 7.763 | 36,588,141 |
| 2025-04-08 | 7.550 | 8.190 | 7.550 | 7.930 | 7.903 | 41,114,207 |
| 2025-04-07 | 8.250 | 8.310 | 7.030 | 7.070 | 7.046 | 40,638,566 |
| 2025-04-03 | 7.630 | 9.240 | 7.630 | 8.770 | 8.740 | 50,352,199 |
| 2025-04-02 | 8.050 | 8.310 | 7.670 | 7.700 | 7.673 | 22,065,930 |
| 2025-04-01 | 7.340 | 7.720 | 7.310 | 7.550 | 7.524 | 10,535,600 |
| 2025-03-31 | 7.340 | 7.430 | 7.130 | 7.290 | 7.265 | 8,688,080 |
| 2025-03-28 | 7.390 | 7.700 | 7.370 | 7.370 | 7.344 | 9,845,197 |
| 2025-03-27 | 7.270 | 7.450 | 7.150 | 7.450 | 7.424 | 6,377,259 |
| 2025-03-26 | 7.080 | 7.350 | 7.060 | 7.290 | 7.265 | 5,533,753 |
| 2025-03-25 | 7.090 | 7.170 | 7.000 | 7.100 | 7.075 | 4,474,740 |
| 2025-03-24 | 7.350 | 7.380 | 6.990 | 7.110 | 7.085 | 5,208,039 |
| 2025-03-21 | 7.440 | 7.520 | 7.310 | 7.320 | 7.295 | 4,146,360 |
| 2025-03-20 | 7.480 | 7.490 | 7.390 | 7.430 | 7.404 | 2,932,055 |
| 2025-03-19 | 7.430 | 7.500 | 7.360 | 7.460 | 7.434 | 5,137,536 |
| 2025-03-18 | 7.380 | 7.420 | 7.310 | 7.420 | 7.394 | 3,784,100 |
| 2025-03-17 | 7.330 | 7.380 | 7.260 | 7.350 | 7.325 | 3,665,522 |
| 2025-03-14 | 7.060 | 7.300 | 7.050 | 7.300 | 7.275 | 6,951,600 |
| 2025-03-13 | 7.100 | 7.120 | 6.950 | 7.060 | 7.036 | 4,588,744 |
| 2025-03-12 | 7.180 | 7.270 | 7.090 | 7.100 | 7.075 | 5,529,544 |
| 2025-03-11 | 7.180 | 7.200 | 7.050 | 7.180 | 7.155 | 2,921,765 |
| 2025-03-10 | 7.150 | 7.320 | 7.140 | 7.200 | 7.175 | 4,268,800 |
| 2025-03-07 | 7.260 | 7.280 | 7.100 | 7.110 | 7.085 | 3,593,421 |
| 2025-03-06 | 7.180 | 7.300 | 7.100 | 7.260 | 7.235 | 5,049,670 |
| 2025-03-05 | 7.290 | 7.320 | 7.060 | 7.150 | 7.125 | 4,754,300 |
| 2025-03-04 | 7.300 | 7.300 | 7.110 | 7.290 | 7.265 | 4,232,120 |
| 2025-03-03 | 7.100 | 7.300 | 7.070 | 7.210 | 7.185 | 4,633,000 |
| 2025-02-28 | 7.230 | 7.300 | 7.040 | 7.060 | 7.036 | 3,858,580 |
| 2025-02-27 | 7.210 | 7.270 | 7.120 | 7.270 | 7.245 | 4,437,600 |
| 2025-02-26 | 7.130 | 7.210 | 7.090 | 7.200 | 7.175 | 3,498,562 |
| 2025-02-25 | 7.180 | 7.240 | 7.050 | 7.120 | 7.095 | 3,871,724 |
| 2025-02-24 | 7.230 | 7.270 | 7.130 | 7.180 | 7.155 | 3,656,400 |
| 2025-02-21 | 7.250 | 7.320 | 7.120 | 7.230 | 7.205 | 4,161,900 |
| 2025-02-20 | 7.130 | 7.380 | 7.130 | 7.240 | 7.215 | 4,191,806 |
| 2025-02-19 | 7.150 | 7.170 | 7.070 | 7.130 | 7.105 | 2,878,024 |
| 2025-02-18 | 7.320 | 7.320 | 7.120 | 7.150 | 7.125 | 5,000,700 |
| 2025-02-17 | 7.170 | 7.370 | 7.170 | 7.280 | 7.255 | 4,316,144 |
| 2025-02-14 | 7.040 | 7.240 | 7.030 | 7.200 | 7.175 | 4,424,900 |
| 2025-02-13 | 7.090 | 7.150 | 7.040 | 7.040 | 7.016 | 3,056,200 |
| 2025-02-12 | 7.130 | 7.180 | 7.060 | 7.120 | 7.095 | 3,305,600 |
| 2025-02-11 | 7.220 | 7.280 | 7.100 | 7.130 | 7.105 | 3,887,504 |
| 2025-02-10 | 7.120 | 7.260 | 7.090 | 7.230 | 7.205 | 5,139,700 |
| 2025-02-07 | 6.930 | 7.150 | 6.890 | 7.110 | 7.085 | 5,994,700 |
| 2025-02-06 | 6.970 | 6.980 | 6.740 | 6.930 | 6.906 | 4,993,100 |
| 2025-02-05 | 6.890 | 6.980 | 6.850 | 6.940 | 6.916 | 4,335,012 |
| 2025-01-27 | 6.800 | 6.980 | 6.760 | 6.800 | 6.776 | 3,863,738 |
| 2025-01-24 | 6.760 | 6.800 | 6.610 | 6.740 | 6.717 | 3,750,760 |
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.