Beijing Biostar Pharms Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2025-05-08 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2025-05-07 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2025-05-06 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2025-05-02 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2025-04-30 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2025-04-29 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2025-04-28 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2025-04-25 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2025-04-24 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2025-04-23 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2025-04-22 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2025-04-17 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2025-04-16 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2025-04-15 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2025-04-14 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2025-04-11 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2025-04-10 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2025-04-09 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2025-04-08 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2025-04-07 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2025-04-03 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2025-04-02 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2025-04-01 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2025-03-31 | 5.360 | 5.360 | 4.280 | 4.410 | 4.410 | 371,000 |
| 2025-03-28 | 5.550 | 5.600 | 5.100 | 5.340 | 5.340 | 344,600 |
| 2025-03-27 | 6.200 | 6.200 | 5.370 | 5.550 | 5.550 | 434,800 |
| 2025-03-26 | 6.670 | 6.800 | 6.220 | 6.330 | 6.330 | 260,400 |
| 2025-03-25 | 7.880 | 7.880 | 6.700 | 6.700 | 6.700 | 323,800 |
| 2025-03-24 | 8.610 | 8.610 | 7.460 | 7.900 | 7.900 | 411,400 |
| 2025-03-21 | 8.650 | 8.720 | 8.100 | 8.640 | 8.640 | 235,000 |
| 2025-03-20 | 9.600 | 9.600 | 8.580 | 8.590 | 8.590 | 232,200 |
| 2025-03-19 | 10.120 | 10.260 | 8.610 | 9.440 | 9.440 | 498,000 |
| 2025-03-18 | 11.480 | 11.480 | 9.890 | 10.120 | 10.120 | 54,000 |
| 2025-03-17 | 11.100 | 11.100 | 10.220 | 10.720 | 10.720 | 131,800 |
| 2025-03-14 | 12.540 | 12.540 | 11.060 | 11.080 | 11.080 | 210,800 |
| 2025-03-13 | 13.000 | 13.000 | 11.420 | 11.440 | 11.440 | 51,600 |
| 2025-03-12 | 12.280 | 12.280 | 11.560 | 11.560 | 11.560 | 29,200 |
| 2025-03-11 | 12.500 | 12.500 | 11.320 | 12.280 | 12.280 | 36,000 |
| 2025-03-10 | 13.140 | 14.320 | 12.000 | 12.500 | 12.500 | 287,400 |
| 2025-03-07 | 15.700 | 16.440 | 15.440 | 15.440 | 15.440 | 211,400 |
| 2025-03-06 | 15.900 | 16.100 | 15.700 | 15.800 | 15.800 | 84,600 |
| 2025-03-05 | 16.040 | 16.080 | 15.800 | 16.020 | 16.020 | 54,600 |
| 2025-03-04 | 16.060 | 16.060 | 15.620 | 16.060 | 16.060 | 44,600 |
| 2025-03-03 | 16.180 | 16.180 | 15.760 | 16.080 | 16.080 | 120,400 |
| 2025-02-28 | 15.560 | 16.600 | 15.180 | 15.980 | 15.980 | 77,800 |
| 2025-02-27 | 15.980 | 16.440 | 15.180 | 15.920 | 15.920 | 50,600 |
| 2025-02-26 | 15.840 | 18.740 | 15.020 | 15.980 | 15.980 | 533,800 |
| 2025-02-25 | 15.380 | 16.620 | 14.900 | 15.840 | 15.840 | 25,800 |
| 2025-02-24 | 19.000 | 19.000 | 16.360 | 16.660 | 16.660 | 30,000 |
| 2025-02-21 | 17.520 | 17.900 | 16.520 | 17.680 | 17.680 | 3,600 |
| 2025-02-20 | 16.360 | 18.200 | 16.360 | 18.000 | 18.000 | 47,200 |
| 2025-02-19 | 15.760 | 16.000 | 15.760 | 16.000 | 16.000 | 2,800 |
| 2025-02-18 | 15.560 | 16.020 | 15.560 | 15.800 | 15.800 | 3,200 |
| 2025-02-17 | 15.400 | 15.800 | 15.100 | 15.740 | 15.740 | 18,600 |
| 2025-02-14 | 15.360 | 15.400 | 15.300 | 15.400 | 15.400 | 9,000 |
| 2025-02-13 | 15.260 | 15.800 | 15.260 | 15.360 | 15.360 | 4,000 |
| 2025-02-12 | 15.160 | 15.660 | 15.140 | 15.260 | 15.260 | 12,000 |
| 2025-02-11 | 14.880 | 15.300 | 14.620 | 15.220 | 15.220 | 90,400 |
| 2025-02-10 | 14.200 | 15.500 | 14.100 | 15.160 | 15.160 | 39,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.