Beijing Balance Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	119.12	120.14	117.59	119.39	119.39	67,612
2023-07-31	119.59	122.49	117.00	118.20	118.20	189,792
2023-07-28	119.30	125.83	119.30	121.28	121.28	226,037
2023-07-27	118.33	121.20	118.33	120.85	120.85	127,159
2023-07-26	119.05	121.58	117.30	120.00	120.00	192,716
2023-07-25	115.00	119.29	112.50	118.60	118.60	368,905
2023-07-24	117.14	117.58	113.00	113.80	113.80	144,932
2023-07-21	116.97	117.50	115.60	116.88	116.88	71,357
2023-07-20	116.59	117.88	115.50	117.22	117.22	95,809
2023-07-19	116.34	116.90	115.03	115.66	115.66	50,929
2023-07-18	116.98	116.98	114.12	116.52	116.52	86,103
2023-07-17	118.00	118.58	115.40	116.65	116.65	144,496
2023-07-14	115.01	117.33	114.20	116.59	116.59	110,519
2023-07-13	114.44	115.32	112.45	115.00	115.00	181,182
2023-07-12	108.99	114.34	108.99	113.12	113.12	208,962
2023-07-11	106.13	109.88	106.13	109.68	109.68	153,087
2023-07-10	109.09	110.37	107.60	107.62	107.62	66,164
2023-07-07	106.32	109.27	105.64	108.85	108.85	221,641
2023-07-06	106.60	108.59	105.95	106.80	106.80	157,825
2023-07-05	105.70	108.80	105.59	107.29	107.29	179,320
2023-07-04	104.36	108.98	104.36	106.99	106.99	182,302
2023-07-03	104.62	106.16	103.95	105.39	105.39	191,739
2023-06-30	101.12	110.85	101.05	106.11	106.11	393,758
2023-06-29	102.52	104.98	100.00	101.10	101.10	151,846
2023-06-28	98.600	103.99	98.440	103.43	103.43	264,341
2023-06-27	97.880	99.970	97.510	98.590	98.590	148,641
2023-06-26	98.630	101.30	97.690	98.680	98.680	190,117
2023-06-21	101.40	101.98	98.700	100.26	100.26	131,485
2023-06-20	104.85	105.01	100.59	101.44	101.44	129,318
2023-06-19	106.00	106.00	102.95	103.40	103.40	90,093
2023-06-16	104.13	106.58	103.45	104.89	104.89	167,183
2023-06-15	102.22	104.50	102.22	104.13	104.13	202,989
2023-06-14	103.98	103.98	101.48	103.67	103.67	228,619
2023-06-13	100.60	103.58	98.080	102.70	102.70	269,085
2023-06-12	102.50	104.69	101.10	101.60	101.60	267,976
2023-06-09	102.12	104.60	101.02	103.54	103.54	425,270
2023-06-08	105.18	105.18	101.72	103.27	103.27	183,627
2023-06-07	103.73	106.41	101.06	105.18	105.18	209,833
2023-06-06	106.40	106.87	102.51	103.52	103.52	167,868
2023-06-05	105.05	106.96	104.03	106.40	106.40	179,938
2023-06-02	107.88	108.49	105.00	105.90	105.90	244,653
2023-06-01	108.34	110.50	106.51	107.19	107.19	142,380
2023-05-31	109.12	110.18	107.00	108.12	108.12	156,035
2023-05-30	109.62	111.73	109.21	110.10	110.10	150,865
2023-05-29	109.45	112.19	109.45	110.39	110.39	125,188
2023-05-26	110.98	111.23	108.50	109.14	109.14	111,482
2023-05-25	110.89	111.93	109.15	110.98	110.98	112,614
2023-05-24	113.50	113.51	110.24	111.12	110.62	93,748
2023-05-23	112.41	114.19	110.23	113.16	112.65	125,724
2023-05-22	107.87	112.44	107.87	111.70	111.20	216,724
2023-05-19	107.46	109.86	106.50	107.56	107.08	216,763
2023-05-18	109.11	109.65	106.10	107.19	106.71	150,196
2023-05-17	110.77	111.33	108.31	108.46	107.97	129,611
2023-05-16	110.38	112.03	109.52	110.79	110.29	164,541
2023-05-15	110.01	111.78	108.96	110.86	110.36	197,904
2023-05-12	106.21	115.51	106.21	111.40	110.90	403,957
2023-05-11	110.88	110.91	106.01	107.71	107.23	183,161
2023-05-10	108.91	110.83	106.05	109.79	109.30	200,041
2023-05-09	111.97	111.99	106.00	107.44	106.96	298,569
2023-05-08	113.11	114.20	110.22	110.99	110.49	137,195

← NewerPage 14 of 21 · 1,212 trading daysOlder →

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.