Beijing Balance Medical Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 98.890 | 98.930 | 96.030 | 98.530 | 98.530 | 147,823 |
| 2024-07-26 | 98.500 | 99.890 | 97.550 | 98.600 | 98.600 | 113,993 |
| 2024-07-25 | 99.500 | 101.19 | 99.040 | 99.230 | 99.230 | 111,628 |
| 2024-07-24 | 98.600 | 101.83 | 98.600 | 99.890 | 99.890 | 159,086 |
| 2024-07-23 | 101.02 | 101.50 | 99.280 | 99.970 | 99.970 | 224,217 |
| 2024-07-22 | 103.16 | 103.16 | 100.66 | 102.07 | 102.07 | 137,851 |
| 2024-07-19 | 103.36 | 103.97 | 102.56 | 103.01 | 103.01 | 142,745 |
| 2024-07-18 | 101.44 | 103.38 | 100.36 | 103.02 | 103.02 | 185,669 |
| 2024-07-17 | 101.10 | 102.45 | 100.00 | 101.80 | 101.80 | 109,958 |
| 2024-07-16 | 100.19 | 101.90 | 100.09 | 101.04 | 101.04 | 147,994 |
| 2024-07-15 | 100.83 | 101.90 | 98.660 | 99.940 | 99.940 | 169,637 |
| 2024-07-12 | 100.70 | 102.52 | 100.08 | 101.68 | 101.68 | 110,539 |
| 2024-07-11 | 99.880 | 101.88 | 99.130 | 101.50 | 101.50 | 170,892 |
| 2024-07-10 | 98.320 | 102.36 | 98.320 | 98.800 | 98.800 | 163,686 |
| 2024-07-09 | 98.070 | 100.11 | 97.770 | 98.800 | 98.800 | 146,301 |
| 2024-07-08 | 102.58 | 103.15 | 96.810 | 98.730 | 98.730 | 241,218 |
| 2024-07-05 | 100.06 | 100.06 | 100.06 | 100.06 | 100.06 | 0 |
| 2024-07-04 | 100.93 | 100.93 | 99.680 | 100.06 | 100.06 | 66,458 |
| 2024-07-03 | 100.69 | 101.43 | 99.490 | 100.00 | 100.00 | 133,423 |
| 2024-07-02 | 101.04 | 102.44 | 99.910 | 100.36 | 100.36 | 124,328 |
| 2024-07-01 | 101.31 | 102.18 | 100.01 | 101.03 | 101.03 | 156,109 |
| 2024-06-28 | 103.72 | 104.86 | 101.03 | 101.49 | 101.49 | 195,460 |
| 2024-06-27 | 103.28 | 104.74 | 101.41 | 104.20 | 104.20 | 208,475 |
| 2024-06-26 | 102.24 | 104.56 | 102.23 | 103.28 | 103.28 | 143,238 |
| 2024-06-25 | 102.53 | 105.45 | 100.40 | 103.68 | 103.68 | 263,047 |
| 2024-06-24 | 102.49 | 103.92 | 99.000 | 101.54 | 101.54 | 269,421 |
| 2024-06-21 | 101.80 | 103.50 | 101.50 | 102.49 | 102.49 | 92,663 |
| 2024-06-20 | 102.44 | 104.32 | 101.56 | 102.25 | 102.25 | 178,548 |
| 2024-06-19 | 103.72 | 103.94 | 100.20 | 101.63 | 101.63 | 320,838 |
| 2024-06-18 | 104.31 | 105.79 | 103.02 | 103.03 | 103.03 | 155,019 |
| 2024-06-17 | 104.78 | 105.58 | 102.51 | 105.00 | 105.00 | 307,021 |
| 2024-06-14 | 106.50 | 107.44 | 104.02 | 104.91 | 104.91 | 684,409 |
| 2024-06-13 | 104.57 | 110.00 | 104.20 | 107.32 | 107.32 | 349,749 |
| 2024-06-12 | 106.06 | 108.52 | 104.38 | 105.44 | 105.44 | 274,879 |
| 2024-06-11 | 106.80 | 107.34 | 104.00 | 107.02 | 107.02 | 262,682 |
| 2024-06-07 | 110.37 | 110.38 | 106.10 | 107.89 | 107.89 | 161,666 |
| 2024-06-06 | 108.76 | 109.98 | 108.38 | 108.86 | 108.86 | 133,480 |
| 2024-06-05 | 108.07 | 110.00 | 108.07 | 108.66 | 108.66 | 183,672 |
| 2024-06-04 | 110.81 | 111.82 | 108.98 | 109.58 | 109.58 | 161,055 |
| 2024-06-03 | 110.20 | 112.50 | 110.12 | 111.21 | 111.21 | 124,694 |
| 2024-05-31 | 110.33 | 112.54 | 109.88 | 111.71 | 111.71 | 198,931 |
| 2024-05-30 | 113.00 | 113.00 | 109.58 | 110.43 | 110.43 | 133,100 |
| 2024-05-29 | 106.78 | 112.68 | 106.44 | 112.20 | 112.20 | 341,773 |
| 2024-05-28 | 108.24 | 108.24 | 105.68 | 106.04 | 106.04 | 131,752 |
| 2024-05-27 | 107.70 | 109.16 | 107.21 | 108.72 | 108.72 | 206,793 |
| 2024-05-24 | 109.56 | 110.59 | 109.00 | 109.17 | 109.17 | 109,862 |
| 2024-05-23 | 109.67 | 110.65 | 108.85 | 109.40 | 109.40 | 121,101 |
| 2024-05-22 | 111.85 | 112.85 | 108.70 | 111.23 | 111.23 | 142,280 |
| 2024-05-21 | 110.80 | 111.42 | 109.00 | 110.85 | 110.85 | 178,124 |
| 2024-05-20 | 109.39 | 111.60 | 109.26 | 110.95 | 110.95 | 222,181 |
| 2024-05-17 | 107.33 | 110.66 | 107.00 | 109.78 | 109.78 | 253,215 |
| 2024-05-16 | 110.20 | 110.50 | 107.30 | 107.94 | 107.94 | 149,293 |
| 2024-05-15 | 112.00 | 112.00 | 109.09 | 109.52 | 109.52 | 137,171 |
| 2024-05-14 | 113.66 | 115.96 | 111.78 | 111.79 | 111.79 | 244,947 |
| 2024-05-13 | 115.00 | 115.98 | 112.99 | 114.05 | 114.05 | 191,048 |
| 2024-05-10 | 120.81 | 121.00 | 114.86 | 115.17 | 115.17 | 349,107 |
| 2024-05-09 | 117.03 | 119.88 | 117.03 | 119.14 | 119.14 | 134,387 |
| 2024-05-08 | 118.90 | 119.50 | 117.12 | 117.59 | 117.59 | 141,389 |
| 2024-05-07 | 121.64 | 122.06 | 118.30 | 118.66 | 118.66 | 238,915 |
| 2024-05-06 | 119.41 | 125.00 | 119.01 | 121.15 | 121.15 | 315,771 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-25 | 0.5000 CNY |
| 2022-05-26 | 0.7000 CNY |
| 2021-05-27 | 0.2000 CNY |
| 2020-07-03 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.