Beijing Balance Medical Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	78.450	79.780	77.600	79.060	79.060	864,605
2026-07-21	80.050	80.050	76.660	78.360	78.360	984,789
2026-07-20	78.500	80.860	77.550	80.200	80.200	1,069,252
2026-07-17	85.010	86.200	79.080	79.560	79.560	1,201,866
2026-07-16	85.070	86.250	82.000	85.010	85.010	1,079,828
2026-07-15	80.760	86.460	80.760	85.070	85.070	1,121,962
2026-07-14	81.530	82.300	79.200	81.910	81.910	775,642
2026-07-13	85.460	85.860	81.200	81.530	81.530	924,149
2026-07-10	85.340	88.580	83.770	85.880	85.880	792,231
2026-07-09	86.600	88.200	83.830	85.360	85.360	647,714
2026-07-08	88.660	89.690	86.190	87.240	87.240	553,789
2026-07-07	92.660	93.880	87.810	88.660	88.660	866,858
2026-07-06	92.000	94.780	91.760	92.850	92.850	1,016,296
2026-07-03	91.010	93.480	90.510	93.040	93.040	1,233,431
2026-07-02	91.990	94.020	90.000	90.740	90.740	1,229,938
2026-07-01	90.000	94.000	86.690	91.870	91.870	1,458,949
2026-06-30	94.580	95.490	87.530	89.240	89.240	2,068,166
2026-06-29	75.710	90.720	75.710	90.720	90.720	1,769,586
2026-06-26	82.500	83.350	75.000	75.600	75.600	1,099,482
2026-06-25	87.000	87.000	81.700	82.850	82.850	1,030,310
2026-06-24	85.990	89.880	85.260	87.360	87.360	886,693
2026-06-23	84.840	87.400	84.060	85.990	85.990	541,204
2026-06-22	88.000	88.000	81.500	84.820	84.820	792,221
2026-06-18	85.510	89.180	84.900	87.150	87.150	655,433
2026-06-17	86.000	87.140	84.760	86.340	86.340	510,636
2026-06-16	87.600	87.950	85.180	85.750	85.750	611,291
2026-06-15	88.520	89.590	87.450	87.700	87.700	527,468
2026-06-12	83.680	88.900	82.300	88.240	88.240	1,162,778
2026-06-11	83.500	85.130	81.700	83.670	83.670	746,711
2026-06-10	79.000	83.500	77.810	81.250	81.250	717,673
2026-06-09	78.950	80.950	78.000	78.830	78.830	410,495
2026-06-08	80.000	80.810	77.530	78.950	78.950	521,138
2026-06-05	81.000	81.470	79.760	80.190	80.190	348,482
2026-06-04	80.660	81.230	79.200	80.000	80.000	356,020
2026-06-03	83.130	83.140	79.800	80.660	80.660	659,581
2026-06-02	85.100	85.550	81.450	83.140	83.140	430,955
2026-06-01	82.830	84.520	82.310	84.390	84.390	372,681
2026-05-29	83.470	84.000	82.310	82.540	82.540	584,689
2026-05-28	87.440	87.440	82.070	83.310	83.310	807,279
2026-05-27	87.850	89.550	86.660	87.450	87.450	493,437
2026-05-26	86.610	89.020	86.610	87.830	87.830	339,382
2026-05-25	89.950	89.950	86.610	88.210	87.410	607,753
2026-05-22	91.160	91.380	89.600	89.960	89.144	566,769
2026-05-21	91.200	93.870	90.150	91.160	90.333	614,490
2026-05-20	94.160	94.800	91.100	91.560	90.730	602,256
2026-05-19	94.400	95.380	93.590	94.360	94.360	388,676
2026-05-18	94.160	95.280	93.540	94.170	94.170	430,223
2026-05-15	95.800	96.790	93.880	94.160	94.160	602,625
2026-05-14	101.48	102.36	96.000	96.240	96.240	984,137
2026-05-13	98.700	102.50	98.010	101.49	101.49	953,159
2026-05-12	98.930	101.33	97.970	99.040	99.040	825,187
2026-05-11	99.220	100.00	97.690	97.900	97.900	838,741
2026-05-08	97.700	100.56	97.180	99.220	99.220	540,703
2026-05-07	99.500	100.32	97.920	99.110	99.110	465,816
2026-05-06	97.000	101.71	97.000	99.070	99.070	864,736
2026-04-30	95.540	98.440	95.540	96.690	96.690	469,223
2026-04-29	100.79	100.79	95.500	96.000	96.000	854,036
2026-04-28	100.00	102.58	99.090	99.690	99.690	446,301
2026-04-27	102.58	102.58	99.500	100.50	100.50	445,265
2026-04-24	104.80	104.80	100.80	101.21	101.21	699,709

← NewerPage 2 of 5 · 243 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.