Beijing Science Sun Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.710 | 6.880 | 6.700 | 6.750 | 6.727 | 4,322,900 |
| 2025-01-22 | 6.700 | 6.700 | 6.570 | 6.640 | 6.617 | 2,433,361 |
| 2025-01-21 | 6.850 | 6.880 | 6.640 | 6.690 | 6.667 | 3,466,220 |
| 2025-01-20 | 6.790 | 6.880 | 6.700 | 6.830 | 6.806 | 4,732,261 |
| 2025-01-17 | 6.690 | 6.760 | 6.640 | 6.700 | 6.677 | 2,703,928 |
| 2025-01-16 | 6.790 | 6.870 | 6.680 | 6.730 | 6.707 | 3,865,328 |
| 2025-01-15 | 6.800 | 6.800 | 6.690 | 6.710 | 6.687 | 3,116,400 |
| 2025-01-14 | 6.650 | 6.810 | 6.650 | 6.800 | 6.776 | 4,031,700 |
| 2025-01-13 | 6.450 | 6.650 | 6.310 | 6.650 | 6.627 | 3,173,700 |
| 2025-01-10 | 6.780 | 6.800 | 6.530 | 6.540 | 6.517 | 3,621,220 |
| 2025-01-09 | 6.780 | 6.890 | 6.630 | 6.770 | 6.747 | 3,133,400 |
| 2025-01-08 | 6.890 | 6.960 | 6.640 | 6.820 | 6.796 | 4,631,000 |
| 2025-01-07 | 6.860 | 6.890 | 6.700 | 6.880 | 6.856 | 4,152,400 |
| 2025-01-06 | 6.770 | 7.030 | 6.560 | 6.890 | 6.866 | 6,015,234 |
| 2025-01-03 | 6.880 | 6.930 | 6.650 | 6.700 | 6.677 | 4,312,400 |
| 2025-01-02 | 7.050 | 7.090 | 6.800 | 6.850 | 6.826 | 4,537,900 |
| 2024-12-31 | 7.190 | 7.240 | 7.000 | 7.010 | 6.986 | 3,726,657 |
| 2024-12-30 | 7.190 | 7.260 | 7.010 | 7.140 | 7.115 | 3,974,000 |
| 2024-12-27 | 7.170 | 7.290 | 7.120 | 7.260 | 7.235 | 4,683,465 |
| 2024-12-26 | 7.160 | 7.270 | 7.130 | 7.170 | 7.145 | 2,785,444 |
| 2024-12-25 | 7.380 | 7.430 | 7.080 | 7.170 | 7.145 | 3,482,600 |
| 2024-12-24 | 7.390 | 7.440 | 7.240 | 7.350 | 7.325 | 2,966,799 |
| 2024-12-23 | 7.780 | 7.810 | 7.310 | 7.340 | 7.315 | 5,694,178 |
| 2024-12-20 | 7.730 | 7.830 | 7.690 | 7.700 | 7.673 | 3,756,536 |
| 2024-12-19 | 7.730 | 7.820 | 7.590 | 7.730 | 7.703 | 4,226,500 |
| 2024-12-18 | 7.900 | 7.930 | 7.700 | 7.800 | 7.773 | 3,559,236 |
| 2024-12-17 | 8.250 | 8.250 | 7.820 | 7.850 | 7.823 | 5,383,000 |
| 2024-12-16 | 8.230 | 8.460 | 8.190 | 8.240 | 8.211 | 4,411,260 |
| 2024-12-13 | 8.320 | 8.360 | 8.200 | 8.230 | 8.202 | 4,925,000 |
| 2024-12-12 | 8.290 | 8.380 | 8.240 | 8.370 | 8.341 | 4,592,766 |
| 2024-12-11 | 8.250 | 8.350 | 8.200 | 8.270 | 8.241 | 3,939,800 |
| 2024-12-10 | 8.480 | 8.540 | 8.200 | 8.240 | 8.211 | 5,613,775 |
| 2024-12-09 | 8.380 | 8.500 | 8.250 | 8.290 | 8.261 | 6,527,677 |
| 2024-12-06 | 8.190 | 8.300 | 8.080 | 8.280 | 8.251 | 4,458,100 |
| 2024-12-05 | 8.060 | 8.210 | 8.010 | 8.200 | 8.172 | 4,478,400 |
| 2024-12-04 | 8.300 | 8.330 | 8.020 | 8.080 | 8.052 | 4,373,574 |
| 2024-12-03 | 8.280 | 8.310 | 8.170 | 8.270 | 8.241 | 5,618,444 |
| 2024-12-02 | 8.120 | 8.280 | 8.120 | 8.250 | 8.221 | 5,688,900 |
| 2024-11-29 | 8.130 | 8.220 | 7.960 | 8.100 | 8.072 | 5,926,500 |
| 2024-11-28 | 7.950 | 8.140 | 7.930 | 8.120 | 8.092 | 6,115,100 |
| 2024-11-27 | 7.790 | 7.980 | 7.600 | 7.970 | 7.942 | 4,954,745 |
| 2024-11-26 | 7.790 | 8.050 | 7.750 | 7.850 | 7.823 | 5,888,409 |
| 2024-11-25 | 7.640 | 7.840 | 7.640 | 7.800 | 7.773 | 4,498,800 |
| 2024-11-22 | 8.000 | 8.050 | 7.610 | 7.620 | 7.594 | 5,204,600 |
| 2024-11-21 | 8.020 | 8.100 | 7.870 | 8.000 | 7.972 | 3,569,200 |
| 2024-11-20 | 7.770 | 8.050 | 7.710 | 8.010 | 7.982 | 5,675,100 |
| 2024-11-19 | 7.550 | 7.770 | 7.550 | 7.770 | 7.743 | 4,221,025 |
| 2024-11-18 | 7.720 | 7.840 | 7.490 | 7.550 | 7.524 | 4,905,320 |
| 2024-11-15 | 7.900 | 7.960 | 7.660 | 7.700 | 7.673 | 4,673,900 |
| 2024-11-14 | 8.130 | 8.160 | 7.830 | 7.850 | 7.823 | 5,032,700 |
| 2024-11-13 | 8.180 | 8.300 | 7.980 | 8.140 | 8.112 | 7,127,200 |
| 2024-11-12 | 8.220 | 8.410 | 8.130 | 8.220 | 8.192 | 10,215,550 |
| 2024-11-11 | 8.000 | 8.170 | 7.970 | 8.160 | 8.132 | 5,377,176 |
| 2024-11-08 | 8.220 | 8.320 | 8.020 | 8.080 | 8.052 | 5,779,814 |
| 2024-11-07 | 7.830 | 8.140 | 7.790 | 8.140 | 8.112 | 6,459,900 |
| 2024-11-06 | 7.930 | 7.980 | 7.790 | 7.870 | 7.843 | 4,895,906 |
| 2024-11-05 | 7.810 | 7.910 | 7.700 | 7.880 | 7.853 | 5,284,270 |
| 2024-11-04 | 7.680 | 7.800 | 7.600 | 7.790 | 7.763 | 3,425,600 |
| 2024-11-01 | 7.850 | 7.930 | 7.580 | 7.650 | 7.624 | 5,652,300 |
| 2024-10-31 | 7.820 | 7.990 | 7.810 | 7.900 | 7.873 | 4,785,410 |
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.