Beijing Science Sun Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	7.900	8.070	7.780	7.880	7.853	4,801,661
2024-10-29	8.400	8.460	7.990	7.990	7.962	6,472,900
2024-10-28	8.140	8.280	8.110	8.280	8.251	6,377,900
2024-10-25	8.000	8.150	7.960	8.140	8.112	6,930,600
2024-10-24	8.070	8.300	7.980	8.030	8.002	5,390,644
2024-10-23	8.180	8.200	7.930	8.080	8.052	6,398,544
2024-10-22	7.810	8.110	7.780	8.070	8.042	7,420,900
2024-10-21	7.750	7.890	7.670	7.800	7.773	5,689,201
2024-10-18	7.510	7.880	7.510	7.730	7.703	5,391,101
2024-10-17	7.560	7.780	7.530	7.550	7.524	4,076,800
2024-10-16	7.500	7.620	7.320	7.560	7.534	3,882,200
2024-10-15	7.600	7.730	7.490	7.500	7.474	4,486,678
2024-10-14	7.550	7.650	7.280	7.630	7.604	5,132,779
2024-10-11	7.810	7.910	7.350	7.430	7.404	6,054,178
2024-10-10	7.860	8.370	7.780	7.920	7.893	8,139,082
2024-10-09	8.500	8.920	7.800	7.820	7.793	12,009,000
2024-10-08	9.350	9.450	8.230	8.910	8.879	17,828,199
2024-09-30	7.280	8.090	7.250	7.980	7.952	13,276,600
2024-09-27	6.930	7.220	6.870	7.100	7.075	5,806,110
2024-09-26	6.700	6.830	6.590	6.820	6.796	3,327,500
2024-09-25	6.620	6.750	6.610	6.650	6.627	3,315,900
2024-09-24	6.320	6.600	6.310	6.590	6.567	3,046,600
2024-09-23	6.300	6.390	6.270	6.290	6.268	2,011,460
2024-09-20	6.440	6.440	6.280	6.290	6.268	1,844,852
2024-09-19	6.250	6.430	6.120	6.410	6.388	2,827,900
2024-09-18	6.350	6.380	6.100	6.220	6.198	2,807,200
2024-09-13	6.500	6.510	6.300	6.330	6.308	2,267,400
2024-09-12	6.420	6.580	6.400	6.460	6.438	2,735,984
2024-09-11	6.470	6.510	6.360	6.390	6.368	1,978,300
2024-09-10	6.450	6.550	6.330	6.470	6.448	2,254,200
2024-09-09	6.390	6.610	6.370	6.450	6.428	3,009,500
2024-09-06	6.620	6.640	6.360	6.390	6.368	2,306,600
2024-09-05	6.510	6.630	6.500	6.580	6.557	1,843,000
2024-09-04	6.550	6.670	6.500	6.510	6.487	2,285,700
2024-09-03	6.580	6.720	6.520	6.620	6.597	2,259,000
2024-09-02	6.640	6.770	6.560	6.580	6.557	2,474,400
2024-08-30	6.620	6.730	6.580	6.680	6.657	3,255,900
2024-08-29	6.500	6.670	6.470	6.620	6.597	3,574,300
2024-08-28	6.480	6.630	6.320	6.570	6.547	5,232,996
2024-08-27	6.370	6.570	6.320	6.450	6.428	2,854,596
2024-08-26	6.290	6.400	6.190	6.370	6.348	1,908,330
2024-08-23	6.500	6.500	6.230	6.240	6.218	2,729,296
2024-08-22	6.480	6.590	6.440	6.460	6.438	2,718,700
2024-08-21	6.620	6.630	6.450	6.500	6.478	2,224,611
2024-08-20	6.750	6.750	6.570	6.600	6.577	3,566,600
2024-08-19	6.900	6.900	6.710	6.750	6.727	4,715,646
2024-08-16	6.750	7.040	6.690	6.960	6.936	6,443,200
2024-08-15	6.690	6.920	6.660	6.790	6.767	4,333,800
2024-08-14	6.760	6.790	6.620	6.710	6.687	3,586,750
2024-08-13	6.780	6.830	6.680	6.800	6.776	4,368,194
2024-08-12	6.730	6.970	6.720	6.840	6.816	5,922,641
2024-08-09	6.900	7.010	6.730	6.750	6.727	6,232,100
2024-08-08	6.760	7.080	6.760	6.880	6.856	9,579,105
2024-08-07	6.930	6.930	6.680	6.820	6.796	8,129,490
2024-08-06	6.350	7.260	6.350	6.880	6.856	12,649,710
2024-08-05	6.450	6.620	6.280	6.350	6.328	6,384,270
2024-08-02	6.450	6.820	6.370	6.540	6.517	9,239,610
2024-08-01	6.330	6.460	6.330	6.410	6.388	2,861,098
2024-07-31	6.190	6.370	6.140	6.370	6.348	3,159,757
2024-07-30	6.040	6.170	6.020	6.170	6.149	2,216,700

← NewerPage 9 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.