Beijing Balance Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	154.96	172.00	154.19	165.00	116.84	536,445
2022-05-10	153.67	156.91	150.64	154.17	109.17	191,951
2022-05-09	149.50	157.62	147.41	153.77	108.89	323,734
2022-05-06	147.74	152.01	146.63	150.08	106.28	205,048
2022-05-05	144.77	151.30	142.31	150.67	106.70	341,150
2022-04-29	138.65	144.98	136.02	144.37	102.23	634,032
2022-04-28	136.00	144.84	134.33	137.98	97.709	302,187
2022-04-27	131.01	135.90	128.88	135.30	95.812	198,695
2022-04-26	136.49	136.50	128.43	131.00	92.767	315,649
2022-04-25	135.24	138.57	130.85	132.03	93.496	355,992
2022-04-22	133.01	145.86	133.01	140.39	99.416	401,268
2022-04-21	133.01	138.29	133.01	134.80	95.458	182,397
2022-04-20	139.60	142.99	137.00	138.23	97.886	196,376
2022-04-19	144.10	144.10	139.50	140.69	99.629	122,071
2022-04-18	141.00	143.15	136.03	142.41	100.85	194,559
2022-04-15	139.90	141.60	136.83	139.50	98.786	139,258
2022-04-14	139.77	141.37	133.48	139.50	98.786	203,082
2022-04-13	141.96	142.00	136.23	136.50	96.661	168,144
2022-04-12	137.48	142.47	134.00	142.00	100.56	272,231
2022-04-11	144.98	144.98	132.65	135.98	96.293	458,546
2022-04-08	148.49	148.49	142.00	143.15	101.37	165,746
2022-04-07	149.00	152.77	145.00	146.28	103.59	200,393
2022-04-06	151.46	151.46	147.41	150.57	106.62	146,665
2022-04-01	157.79	157.79	150.03	151.46	107.26	226,213
2022-03-31	159.92	163.50	155.00	157.79	111.74	215,229
2022-03-30	159.00	160.15	155.00	160.06	113.35	185,054
2022-03-29	158.01	161.66	155.00	156.63	110.92	210,961
2022-03-28	162.18	166.00	158.26	159.35	112.84	154,746
2022-03-25	163.00	168.00	161.44	163.11	115.50	217,477
2022-03-24	165.00	165.55	160.12	165.05	116.88	268,023
2022-03-23	165.93	169.68	162.45	167.45	118.58	304,889
2022-03-22	153.33	171.04	153.33	167.55	118.65	426,468
2022-03-21	156.80	161.53	155.00	159.32	112.82	292,867
2022-03-18	161.36	162.68	155.40	158.30	112.10	315,128
2022-03-17	156.77	164.98	149.13	157.29	111.38	417,764
2022-03-16	150.52	150.53	139.31	147.35	104.34	446,999
2022-03-15	150.57	153.36	144.00	147.80	104.66	346,162
2022-03-14	150.33	157.70	150.33	153.64	108.80	246,724
2022-03-11	152.31	156.12	147.80	155.29	109.97	267,050
2022-03-10	147.66	155.72	147.66	154.54	109.44	445,858
2022-03-09	153.77	155.54	140.18	143.54	101.65	492,517
2022-03-08	156.80	158.00	150.00	150.73	106.74	529,089
2022-03-07	160.52	166.98	155.00	155.40	110.05	561,064
2022-03-04	162.10	171.82	159.01	164.46	116.46	364,460
2022-03-03	168.33	168.77	159.63	163.74	115.95	259,271
2022-03-02	170.01	170.01	163.01	165.03	116.86	341,198
2022-03-01	174.40	176.25	169.68	170.00	120.38	223,154
2022-02-28	175.64	179.13	171.01	174.92	123.87	244,280
2022-02-25	167.89	179.40	167.89	175.20	124.07	351,106
2022-02-24	173.40	176.85	165.60	166.48	117.89	316,230
2022-02-23	164.81	175.00	164.81	172.11	121.88	537,937
2022-02-22	175.00	175.00	161.03	166.22	117.71	436,727
2022-02-21	181.49	181.50	172.30	173.70	123.00	180,896
2022-02-18	177.98	182.24	176.09	178.83	126.64	239,302
2022-02-17	183.00	183.00	175.50	176.94	125.30	157,246
2022-02-16	183.00	189.06	178.00	180.46	127.79	308,452
2022-02-15	175.00	184.00	169.99	183.00	129.59	412,203
2022-02-14	169.87	177.00	169.31	171.70	121.59	299,482
2022-02-11	180.81	180.81	168.00	173.82	123.09	665,771
2022-02-10	193.74	193.74	182.26	182.81	129.46	143,155

← NewerPage 19 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.