Beijing Balance Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	114.00	114.00	110.50	112.30	111.79	220,781
2023-05-04	116.46	116.47	113.67	113.80	113.29	182,561
2023-04-28	115.83	119.23	114.00	116.39	115.87	283,271
2023-04-27	119.51	121.52	116.05	117.47	116.94	306,486
2023-04-26	116.00	123.42	114.00	119.87	119.33	422,771
2023-04-25	116.13	118.00	110.35	115.00	114.48	395,624
2023-04-24	123.68	123.70	113.00	115.04	114.52	553,703
2023-04-21	121.33	124.30	120.60	123.10	122.55	353,548
2023-04-20	131.35	131.35	122.18	123.00	122.45	803,112
2023-04-19	129.60	133.30	128.10	131.64	131.05	258,645
2023-04-18	133.30	133.30	128.01	129.41	128.83	255,168
2023-04-17	128.48	133.56	128.48	132.45	131.85	296,465
2023-04-14	132.30	133.30	128.90	129.79	129.21	331,938
2023-04-13	127.31	132.82	125.59	131.00	130.41	398,774
2023-04-12	129.11	129.86	124.01	126.39	125.82	277,438
2023-04-11	125.00	133.50	125.00	129.11	128.53	458,973
2023-04-10	121.28	125.97	120.02	125.88	125.31	346,669
2023-04-07	122.88	124.80	120.50	121.70	121.15	454,781
2023-04-06	122.95	124.30	121.00	122.93	122.38	247,496
2023-04-04	125.00	126.40	120.79	122.36	121.81	317,197
2023-04-03	125.60	126.90	122.81	125.76	125.19	257,687
2023-03-31	125.95	126.43	121.86	124.70	124.14	290,703
2023-03-30	125.97	126.45	124.65	125.64	125.07	144,562
2023-03-29	125.06	126.64	124.38	124.94	124.38	177,190
2023-03-28	126.14	128.60	124.82	125.06	124.50	242,227
2023-03-27	126.10	129.33	125.00	125.33	124.77	216,130
2023-03-24	129.80	129.80	126.12	126.57	126.00	198,409
2023-03-23	134.01	134.01	126.67	128.65	128.07	267,923
2023-03-22	133.51	135.48	131.55	132.61	132.01	165,683
2023-03-21	130.32	132.86	128.92	132.06	131.47	160,527
2023-03-20	132.41	133.04	128.02	129.25	128.67	226,141
2023-03-17	131.38	133.68	130.11	132.77	132.17	214,065
2023-03-16	132.75	133.64	130.14	130.36	129.77	165,978
2023-03-15	132.00	138.96	131.68	133.98	133.38	274,691
2023-03-14	132.00	132.77	130.01	131.66	131.07	223,564
2023-03-13	132.05	133.88	129.07	132.56	131.96	274,825
2023-03-10	133.00	133.96	131.21	133.51	132.91	210,757
2023-03-09	132.00	135.30	131.80	132.30	131.70	230,624
2023-03-08	133.45	133.84	130.33	133.00	132.40	158,502
2023-03-07	135.10	135.95	132.00	132.00	131.41	186,791
2023-03-06	131.00	136.50	131.00	135.10	134.49	305,052
2023-03-03	131.80	134.16	131.10	132.99	132.39	200,894
2023-03-02	131.25	132.50	130.17	130.38	129.79	164,081
2023-03-01	128.88	131.98	127.31	131.75	131.16	310,137
2023-02-28	126.23	128.88	123.55	128.38	127.80	316,341
2023-02-27	125.92	125.92	122.45	124.66	124.10	248,731
2023-02-24	125.50	126.88	124.00	124.94	124.38	109,294
2023-02-23	123.12	126.88	123.12	125.70	125.13	196,648
2023-02-22	124.15	127.40	121.50	124.39	123.83	235,008
2023-02-21	123.70	126.18	120.59	124.68	124.12	325,006
2023-02-20	127.89	128.42	123.05	124.20	123.64	470,306
2023-02-17	128.67	130.33	128.18	128.42	127.84	154,373
2023-02-16	130.80	131.80	129.50	129.50	128.92	267,147
2023-02-15	132.17	133.49	129.56	130.72	130.13	336,268
2023-02-14	134.99	134.99	132.19	133.00	132.40	297,820
2023-02-13	131.57	135.37	131.00	133.36	132.76	215,118
2023-02-10	130.29	134.90	130.02	131.95	131.36	299,991
2023-02-09	128.68	131.90	126.66	131.17	130.58	194,511
2023-02-08	128.51	130.49	127.60	128.11	127.53	240,651
2023-02-07	130.00	132.78	129.64	129.86	129.28	244,947

← NewerPage 15 of 21 · 1,219 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.