Beijing Balance Medical Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 122.00 | 122.98 | 118.23 | 120.82 | 120.82 | 440,464 |
| 2024-10-29 | 126.68 | 127.60 | 122.61 | 122.82 | 122.82 | 401,618 |
| 2024-10-28 | 127.35 | 128.60 | 125.08 | 126.60 | 126.60 | 275,466 |
| 2024-10-25 | 127.37 | 128.50 | 125.09 | 127.37 | 127.37 | 269,370 |
| 2024-10-24 | 127.66 | 128.98 | 126.22 | 126.68 | 126.68 | 247,088 |
| 2024-10-23 | 127.00 | 128.64 | 125.56 | 127.20 | 127.20 | 320,054 |
| 2024-10-22 | 130.13 | 130.57 | 126.00 | 126.80 | 126.80 | 499,714 |
| 2024-10-21 | 132.16 | 135.00 | 129.40 | 130.85 | 130.85 | 716,912 |
| 2024-10-18 | 123.14 | 138.48 | 121.52 | 133.24 | 133.24 | 1,081,497 |
| 2024-10-17 | 121.38 | 126.54 | 121.38 | 122.99 | 122.99 | 420,568 |
| 2024-10-16 | 122.50 | 123.90 | 118.05 | 123.10 | 123.10 | 543,554 |
| 2024-10-15 | 125.28 | 127.97 | 120.00 | 121.08 | 121.08 | 676,832 |
| 2024-10-14 | 122.75 | 128.80 | 117.61 | 126.87 | 126.87 | 893,346 |
| 2024-10-11 | 136.26 | 137.99 | 120.88 | 122.75 | 122.75 | 1,091,643 |
| 2024-10-10 | 150.09 | 157.60 | 141.00 | 141.00 | 141.00 | 1,410,477 |
| 2024-10-09 | 166.00 | 166.00 | 146.10 | 156.50 | 156.50 | 3,238,600 |
| 2024-10-08 | 139.18 | 139.18 | 139.18 | 139.18 | 139.18 | 166,217 |
| 2024-09-30 | 104.97 | 116.00 | 104.97 | 115.98 | 115.98 | 655,323 |
| 2024-09-27 | 102.90 | 104.00 | 100.12 | 103.73 | 103.73 | 166,963 |
| 2024-09-26 | 97.640 | 100.99 | 96.980 | 100.64 | 100.64 | 131,869 |
| 2024-09-25 | 98.900 | 103.94 | 98.000 | 98.420 | 98.420 | 162,981 |
| 2024-09-24 | 96.680 | 99.000 | 95.630 | 98.420 | 98.420 | 196,233 |
| 2024-09-23 | 96.360 | 96.620 | 95.570 | 96.000 | 96.000 | 53,679 |
| 2024-09-20 | 98.060 | 98.060 | 95.510 | 95.700 | 95.700 | 169,519 |
| 2024-09-19 | 96.000 | 98.040 | 96.000 | 97.380 | 97.380 | 109,404 |
| 2024-09-18 | 96.990 | 98.510 | 96.260 | 97.070 | 97.070 | 114,091 |
| 2024-09-13 | 96.500 | 96.600 | 94.600 | 96.070 | 96.070 | 149,763 |
| 2024-09-12 | 95.500 | 96.990 | 95.490 | 95.720 | 95.720 | 80,178 |
| 2024-09-11 | 96.690 | 98.360 | 95.400 | 95.940 | 95.940 | 132,187 |
| 2024-09-10 | 96.780 | 97.790 | 94.990 | 96.690 | 96.690 | 138,521 |
| 2024-09-09 | 96.780 | 98.180 | 96.780 | 96.780 | 96.780 | 79,872 |
| 2024-09-06 | 98.870 | 98.870 | 95.900 | 97.820 | 97.820 | 106,828 |
| 2024-09-05 | 98.020 | 98.680 | 97.210 | 98.240 | 98.240 | 78,924 |
| 2024-09-04 | 96.040 | 99.000 | 95.200 | 98.020 | 98.020 | 114,355 |
| 2024-09-03 | 97.100 | 97.100 | 95.640 | 96.530 | 96.530 | 88,849 |
| 2024-09-02 | 98.920 | 99.270 | 96.700 | 96.770 | 96.770 | 95,981 |
| 2024-08-30 | 98.500 | 99.700 | 98.500 | 98.700 | 98.700 | 90,685 |
| 2024-08-29 | 98.040 | 99.790 | 98.040 | 98.880 | 98.880 | 79,839 |
| 2024-08-28 | 99.800 | 99.800 | 97.920 | 98.990 | 98.990 | 60,015 |
| 2024-08-27 | 96.920 | 99.350 | 96.920 | 98.880 | 98.880 | 81,373 |
| 2024-08-26 | 97.980 | 99.880 | 96.500 | 98.240 | 98.240 | 120,029 |
| 2024-08-23 | 96.310 | 99.230 | 95.530 | 97.170 | 97.170 | 138,497 |
| 2024-08-22 | 96.300 | 96.780 | 92.860 | 94.980 | 94.980 | 135,162 |
| 2024-08-21 | 92.680 | 97.000 | 92.680 | 93.980 | 93.980 | 153,118 |
| 2024-08-20 | 97.010 | 97.480 | 92.550 | 94.000 | 94.000 | 257,744 |
| 2024-08-19 | 97.250 | 98.570 | 96.780 | 97.470 | 97.470 | 79,095 |
| 2024-08-16 | 97.000 | 98.100 | 96.670 | 97.920 | 97.920 | 44,109 |
| 2024-08-15 | 96.800 | 98.160 | 96.290 | 97.610 | 97.610 | 76,335 |
| 2024-08-14 | 97.980 | 98.000 | 96.000 | 96.720 | 96.720 | 72,736 |
| 2024-08-13 | 96.040 | 97.720 | 95.660 | 97.050 | 97.050 | 55,647 |
| 2024-08-12 | 95.620 | 97.150 | 95.550 | 96.540 | 96.540 | 81,672 |
| 2024-08-09 | 98.470 | 99.090 | 96.050 | 96.300 | 96.300 | 160,249 |
| 2024-08-08 | 98.490 | 99.060 | 97.500 | 97.730 | 97.730 | 174,080 |
| 2024-08-07 | 99.600 | 99.880 | 98.130 | 98.630 | 98.630 | 140,625 |
| 2024-08-06 | 100.13 | 101.10 | 99.020 | 100.34 | 100.34 | 177,529 |
| 2024-08-05 | 99.630 | 101.63 | 98.240 | 99.040 | 99.040 | 165,216 |
| 2024-08-02 | 99.830 | 101.30 | 99.360 | 100.18 | 100.18 | 125,529 |
| 2024-08-01 | 103.30 | 103.52 | 98.990 | 100.00 | 100.00 | 197,267 |
| 2024-07-31 | 99.660 | 102.50 | 99.410 | 102.09 | 102.09 | 115,563 |
| 2024-07-30 | 98.030 | 100.88 | 98.030 | 100.46 | 100.46 | 129,995 |
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.