Beijing Balance Medical Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 106.69 | 107.98 | 104.50 | 104.59 | 104.59 | 194,192 |
| 2025-01-22 | 107.78 | 108.64 | 105.22 | 106.52 | 106.52 | 169,415 |
| 2025-01-21 | 109.39 | 110.31 | 107.26 | 107.78 | 107.78 | 175,309 |
| 2025-01-20 | 110.00 | 112.90 | 109.06 | 109.45 | 109.45 | 145,023 |
| 2025-01-17 | 109.55 | 111.36 | 109.55 | 110.11 | 110.11 | 124,887 |
| 2025-01-16 | 107.73 | 111.19 | 107.73 | 109.99 | 109.99 | 234,893 |
| 2025-01-15 | 111.44 | 111.44 | 107.54 | 107.73 | 107.73 | 107,871 |
| 2025-01-14 | 106.58 | 110.98 | 106.58 | 110.15 | 110.15 | 289,002 |
| 2025-01-13 | 107.95 | 108.64 | 106.52 | 107.13 | 107.13 | 129,413 |
| 2025-01-10 | 106.19 | 108.42 | 106.19 | 106.73 | 106.73 | 129,655 |
| 2025-01-09 | 106.23 | 108.73 | 106.23 | 107.00 | 107.00 | 181,627 |
| 2025-01-08 | 106.06 | 107.00 | 103.66 | 105.82 | 105.82 | 175,009 |
| 2025-01-07 | 106.89 | 107.55 | 104.98 | 106.02 | 106.02 | 151,631 |
| 2025-01-06 | 107.01 | 108.89 | 106.00 | 106.95 | 106.95 | 133,129 |
| 2025-01-03 | 106.88 | 110.38 | 105.56 | 107.01 | 107.01 | 220,560 |
| 2025-01-02 | 109.00 | 109.77 | 106.01 | 106.99 | 106.99 | 274,415 |
| 2024-12-31 | 111.62 | 111.62 | 109.01 | 109.01 | 109.01 | 193,274 |
| 2024-12-30 | 111.48 | 112.32 | 109.17 | 110.68 | 110.68 | 190,357 |
| 2024-12-27 | 111.02 | 113.16 | 110.01 | 111.61 | 111.61 | 216,993 |
| 2024-12-26 | 113.00 | 114.80 | 110.90 | 111.01 | 111.01 | 164,214 |
| 2024-12-25 | 111.81 | 113.77 | 110.03 | 113.40 | 113.40 | 205,831 |
| 2024-12-24 | 112.65 | 113.35 | 109.97 | 111.10 | 111.10 | 347,351 |
| 2024-12-23 | 116.43 | 117.24 | 112.61 | 112.61 | 112.61 | 286,044 |
| 2024-12-20 | 115.86 | 117.20 | 115.34 | 116.05 | 116.05 | 129,038 |
| 2024-12-19 | 115.32 | 116.19 | 114.52 | 114.52 | 114.52 | 123,731 |
| 2024-12-18 | 116.75 | 117.00 | 115.32 | 115.32 | 115.32 | 115,396 |
| 2024-12-17 | 117.51 | 117.86 | 115.00 | 115.50 | 115.50 | 158,208 |
| 2024-12-16 | 117.11 | 118.00 | 116.60 | 117.06 | 117.06 | 125,630 |
| 2024-12-13 | 118.31 | 119.40 | 116.26 | 117.50 | 117.50 | 364,284 |
| 2024-12-12 | 118.89 | 119.52 | 118.46 | 118.58 | 118.58 | 150,236 |
| 2024-12-11 | 121.99 | 121.99 | 118.21 | 118.44 | 118.44 | 258,873 |
| 2024-12-10 | 123.89 | 125.00 | 120.62 | 120.62 | 120.62 | 277,982 |
| 2024-12-09 | 121.00 | 121.94 | 119.29 | 120.49 | 120.49 | 199,038 |
| 2024-12-06 | 118.22 | 120.80 | 118.22 | 120.17 | 120.17 | 236,362 |
| 2024-12-05 | 118.74 | 119.80 | 117.92 | 119.03 | 119.03 | 192,616 |
| 2024-12-04 | 118.99 | 119.49 | 117.98 | 118.75 | 118.75 | 200,503 |
| 2024-12-03 | 118.93 | 120.48 | 118.32 | 118.72 | 118.72 | 191,275 |
| 2024-12-02 | 120.98 | 121.76 | 118.88 | 119.09 | 119.09 | 204,572 |
| 2024-11-29 | 118.72 | 121.79 | 118.21 | 119.76 | 119.76 | 197,416 |
| 2024-11-28 | 118.46 | 120.42 | 118.00 | 118.72 | 118.72 | 163,479 |
| 2024-11-27 | 117.53 | 121.00 | 115.58 | 120.11 | 120.11 | 276,298 |
| 2024-11-26 | 117.08 | 119.88 | 116.12 | 116.63 | 116.63 | 157,013 |
| 2024-11-25 | 116.50 | 119.08 | 116.03 | 117.50 | 117.50 | 185,310 |
| 2024-11-22 | 121.98 | 122.32 | 116.00 | 116.39 | 116.39 | 345,323 |
| 2024-11-21 | 121.68 | 123.76 | 120.70 | 121.52 | 121.52 | 175,850 |
| 2024-11-20 | 118.02 | 124.88 | 117.67 | 122.19 | 122.19 | 441,508 |
| 2024-11-19 | 116.21 | 118.60 | 116.21 | 117.07 | 117.07 | 189,569 |
| 2024-11-18 | 118.00 | 120.15 | 115.50 | 116.08 | 116.08 | 325,795 |
| 2024-11-15 | 119.58 | 120.60 | 117.01 | 117.03 | 117.03 | 328,126 |
| 2024-11-14 | 124.78 | 125.89 | 120.00 | 120.00 | 120.00 | 410,166 |
| 2024-11-13 | 126.67 | 127.98 | 123.62 | 124.78 | 124.78 | 330,884 |
| 2024-11-12 | 126.70 | 132.00 | 126.10 | 126.67 | 126.67 | 582,186 |
| 2024-11-11 | 125.38 | 127.33 | 121.65 | 125.88 | 125.88 | 394,682 |
| 2024-11-08 | 125.80 | 129.68 | 124.52 | 125.38 | 125.38 | 439,512 |
| 2024-11-07 | 119.92 | 124.88 | 119.77 | 124.33 | 124.33 | 303,810 |
| 2024-11-06 | 122.83 | 123.90 | 120.82 | 121.62 | 121.62 | 308,940 |
| 2024-11-05 | 119.88 | 123.48 | 118.04 | 122.62 | 122.62 | 533,153 |
| 2024-11-04 | 117.65 | 120.85 | 117.65 | 119.40 | 119.40 | 215,878 |
| 2024-11-01 | 119.68 | 121.79 | 118.58 | 119.25 | 119.25 | 256,530 |
| 2024-10-31 | 120.82 | 122.41 | 119.00 | 119.65 | 119.65 | 270,122 |
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.