Beijing Balance Medical Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 117.49 | 120.01 | 117.15 | 118.22 | 118.22 | 213,782 |
| 2024-04-29 | 113.60 | 118.88 | 113.06 | 118.55 | 118.55 | 301,618 |
| 2024-04-26 | 109.54 | 113.87 | 109.54 | 113.66 | 113.66 | 237,090 |
| 2024-04-25 | 112.94 | 112.94 | 109.22 | 109.63 | 109.63 | 152,575 |
| 2024-04-24 | 105.51 | 112.22 | 105.51 | 111.73 | 111.73 | 293,441 |
| 2024-04-23 | 108.46 | 109.73 | 105.11 | 107.38 | 107.38 | 301,156 |
| 2024-04-22 | 108.03 | 112.01 | 107.25 | 111.22 | 111.22 | 290,054 |
| 2024-04-19 | 104.50 | 109.67 | 104.40 | 108.00 | 108.00 | 257,033 |
| 2024-04-18 | 106.40 | 108.48 | 104.50 | 104.50 | 104.50 | 208,329 |
| 2024-04-17 | 106.52 | 107.94 | 105.02 | 106.46 | 106.46 | 237,897 |
| 2024-04-16 | 108.34 | 109.92 | 106.51 | 106.51 | 106.51 | 217,180 |
| 2024-04-15 | 107.82 | 110.99 | 107.08 | 108.34 | 108.34 | 208,213 |
| 2024-04-12 | 107.37 | 109.24 | 107.00 | 107.00 | 107.00 | 118,004 |
| 2024-04-11 | 109.45 | 110.35 | 108.10 | 108.10 | 108.10 | 147,782 |
| 2024-04-10 | 112.52 | 112.52 | 108.66 | 109.08 | 109.08 | 191,158 |
| 2024-04-09 | 107.02 | 111.74 | 105.20 | 110.99 | 110.99 | 292,989 |
| 2024-04-08 | 111.98 | 112.70 | 106.32 | 106.89 | 106.89 | 365,842 |
| 2024-04-03 | 111.33 | 113.89 | 110.29 | 113.03 | 113.03 | 205,241 |
| 2024-04-02 | 113.95 | 113.95 | 110.57 | 111.30 | 111.30 | 173,836 |
| 2024-04-01 | 109.98 | 114.43 | 109.98 | 112.76 | 112.76 | 253,966 |
| 2024-03-29 | 110.70 | 112.98 | 108.91 | 109.71 | 109.71 | 226,002 |
| 2024-03-28 | 110.50 | 110.89 | 108.35 | 110.16 | 110.16 | 358,506 |
| 2024-03-27 | 113.75 | 114.65 | 110.10 | 110.10 | 110.10 | 378,976 |
| 2024-03-26 | 116.24 | 116.24 | 113.50 | 113.73 | 113.73 | 154,321 |
| 2024-03-25 | 114.11 | 116.63 | 114.02 | 114.77 | 114.77 | 169,864 |
| 2024-03-22 | 113.48 | 117.13 | 113.48 | 115.50 | 115.50 | 290,418 |
| 2024-03-21 | 117.11 | 117.67 | 114.88 | 115.09 | 115.09 | 269,335 |
| 2024-03-20 | 118.65 | 119.48 | 116.03 | 117.88 | 117.88 | 429,174 |
| 2024-03-19 | 121.27 | 122.28 | 117.52 | 120.00 | 120.00 | 572,145 |
| 2024-03-18 | 121.51 | 123.00 | 119.52 | 121.81 | 121.81 | 353,514 |
| 2024-03-15 | 121.11 | 123.47 | 119.67 | 121.49 | 121.49 | 403,056 |
| 2024-03-14 | 124.50 | 125.98 | 121.08 | 121.63 | 121.63 | 239,777 |
| 2024-03-13 | 121.76 | 123.38 | 121.00 | 122.42 | 122.42 | 172,685 |
| 2024-03-12 | 124.80 | 125.41 | 121.14 | 121.75 | 121.75 | 322,544 |
| 2024-03-11 | 121.72 | 124.51 | 121.70 | 124.39 | 124.39 | 178,976 |
| 2024-03-08 | 124.34 | 124.89 | 121.02 | 121.80 | 121.80 | 236,864 |
| 2024-03-07 | 127.51 | 127.51 | 123.01 | 123.34 | 123.34 | 214,049 |
| 2024-03-06 | 126.00 | 129.46 | 125.26 | 126.94 | 126.94 | 283,549 |
| 2024-03-05 | 125.69 | 126.78 | 124.14 | 125.88 | 125.88 | 211,235 |
| 2024-03-04 | 124.15 | 126.84 | 123.79 | 125.50 | 125.50 | 243,817 |
| 2024-03-01 | 126.00 | 126.52 | 122.52 | 124.70 | 124.70 | 409,800 |
| 2024-02-29 | 124.14 | 125.60 | 122.28 | 124.89 | 124.89 | 220,185 |
| 2024-02-28 | 126.06 | 127.85 | 121.02 | 122.87 | 122.87 | 547,054 |
| 2024-02-27 | 124.70 | 125.90 | 123.02 | 125.80 | 125.80 | 250,985 |
| 2024-02-26 | 123.75 | 125.43 | 122.22 | 124.80 | 124.80 | 242,538 |
| 2024-02-23 | 124.24 | 124.45 | 121.01 | 123.90 | 123.90 | 333,189 |
| 2024-02-22 | 121.96 | 124.50 | 120.02 | 123.00 | 123.00 | 291,735 |
| 2024-02-21 | 121.03 | 124.55 | 120.02 | 122.00 | 122.00 | 325,094 |
| 2024-02-20 | 122.57 | 127.31 | 121.66 | 122.33 | 122.33 | 480,043 |
| 2024-02-19 | 128.66 | 128.88 | 120.03 | 124.31 | 124.31 | 736,130 |
| 2024-02-08 | 125.04 | 133.00 | 123.08 | 128.30 | 128.30 | 823,876 |
| 2024-02-07 | 121.01 | 130.45 | 121.00 | 125.50 | 125.50 | 644,652 |
| 2024-02-06 | 104.64 | 121.59 | 103.29 | 121.00 | 121.00 | 673,435 |
| 2024-02-05 | 104.52 | 107.84 | 101.51 | 105.68 | 105.68 | 615,909 |
| 2024-02-02 | 103.80 | 106.90 | 100.02 | 106.00 | 106.00 | 340,225 |
| 2024-02-01 | 102.54 | 107.59 | 101.04 | 105.00 | 105.00 | 298,871 |
| 2024-01-31 | 103.34 | 104.98 | 99.300 | 104.00 | 104.00 | 307,211 |
| 2024-01-30 | 101.32 | 105.88 | 100.52 | 103.47 | 103.47 | 357,078 |
| 2024-01-29 | 106.74 | 109.12 | 102.61 | 102.69 | 102.69 | 325,984 |
| 2024-01-26 | 113.85 | 114.67 | 105.56 | 106.00 | 106.00 | 342,353 |
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.