Beijing Biostar Pharms Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 15.340 | 15.500 | 15.340 | 15.500 | 15.500 | 20,600 |
| 2025-02-06 | 15.540 | 15.920 | 15.500 | 15.600 | 15.600 | 8,400 |
| 2025-02-05 | 15.260 | 15.760 | 15.260 | 15.540 | 15.540 | 7,200 |
| 2025-02-04 | 15.840 | 16.060 | 14.540 | 15.260 | 15.260 | 29,800 |
| 2025-02-03 | 16.460 | 16.460 | 13.680 | 15.760 | 15.760 | 92,200 |
| 2025-01-28 | 15.800 | 16.880 | 15.800 | 16.360 | 16.360 | 2,200 |
| 2025-01-27 | 17.720 | 17.720 | 17.280 | 17.280 | 17.280 | 5,600 |
| 2025-01-24 | 17.400 | 18.140 | 17.100 | 17.700 | 17.700 | 23,600 |
| 2025-01-23 | 18.500 | 18.500 | 17.140 | 17.300 | 17.300 | 22,200 |
| 2025-01-22 | 16.100 | 18.620 | 16.100 | 17.860 | 17.860 | 127,200 |
| 2025-01-21 | 15.840 | 16.480 | 15.280 | 15.760 | 15.760 | 66,400 |
| 2025-01-20 | 15.000 | 15.940 | 15.000 | 15.900 | 15.900 | 38,400 |
| 2025-01-17 | 14.420 | 14.420 | 14.420 | 14.420 | 14.420 | 2,200 |
| 2025-01-16 | 14.060 | 14.660 | 13.860 | 14.660 | 14.660 | 12,000 |
| 2025-01-15 | 13.400 | 14.660 | 13.400 | 14.060 | 14.060 | 125,400 |
| 2025-01-14 | 15.080 | 15.080 | 13.380 | 13.380 | 13.380 | 58,200 |
| 2025-01-13 | 16.500 | 16.500 | 15.000 | 15.140 | 15.140 | 40,000 |
| 2025-01-10 | 16.040 | 16.600 | 15.300 | 16.500 | 16.500 | 44,200 |
| 2025-01-09 | 16.040 | 17.780 | 15.780 | 16.260 | 16.260 | 104,400 |
| 2025-01-08 | 16.000 | 16.280 | 15.000 | 15.720 | 15.720 | 38,000 |
| 2025-01-07 | 16.300 | 16.300 | 15.160 | 16.280 | 16.280 | 11,000 |
| 2025-01-06 | 15.800 | 16.920 | 15.280 | 16.300 | 16.300 | 119,200 |
| 2025-01-03 | 15.280 | 17.000 | 14.500 | 16.160 | 16.160 | 89,000 |
| 2025-01-02 | 19.200 | 19.200 | 15.100 | 15.280 | 15.280 | 138,000 |
| 2024-12-31 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 244,600 |
| 2024-12-30 | 31.050 | 31.050 | 17.960 | 21.000 | 21.000 | 761,800 |
| 2024-12-27 | 32.750 | 32.750 | 31.550 | 31.550 | 31.550 | 341,200 |
| 2024-12-24 | 32.100 | 32.100 | 32.100 | 32.100 | 32.100 | 329,800 |
| 2024-12-23 | 32.050 | 33.150 | 31.300 | 32.900 | 32.900 | 343,200 |
| 2024-12-20 | 31.800 | 32.400 | 31.150 | 31.950 | 31.950 | 334,000 |
| 2024-12-19 | 33.600 | 33.800 | 31.150 | 31.600 | 31.600 | 372,200 |
| 2024-12-18 | 36.150 | 36.150 | 33.300 | 34.200 | 34.200 | 297,000 |
| 2024-12-17 | 35.150 | 39.500 | 34.650 | 35.450 | 35.450 | 317,800 |
| 2024-12-16 | 31.250 | 34.950 | 30.900 | 34.950 | 34.950 | 419,200 |
| 2024-12-13 | 30.700 | 31.500 | 30.400 | 31.250 | 31.250 | 396,200 |
| 2024-12-12 | 30.800 | 30.950 | 30.400 | 30.700 | 30.700 | 369,200 |
| 2024-12-11 | 30.400 | 31.100 | 30.100 | 30.800 | 30.800 | 383,400 |
| 2024-12-10 | 30.150 | 30.450 | 29.600 | 30.400 | 30.400 | 380,800 |
| 2024-12-09 | 29.700 | 30.300 | 29.200 | 30.000 | 30.000 | 359,400 |
| 2024-12-06 | 29.500 | 29.750 | 29.300 | 29.700 | 29.700 | 369,800 |
| 2024-12-05 | 29.200 | 29.850 | 28.900 | 29.500 | 29.500 | 365,600 |
| 2024-12-04 | 29.250 | 29.850 | 28.900 | 29.200 | 29.200 | 371,600 |
| 2024-12-03 | 30.250 | 30.300 | 28.750 | 29.250 | 29.250 | 375,000 |
| 2024-12-02 | 27.950 | 30.500 | 27.750 | 30.000 | 30.000 | 446,400 |
| 2024-11-29 | 27.800 | 28.450 | 27.250 | 27.950 | 27.950 | 371,200 |
| 2024-11-28 | 28.700 | 28.800 | 27.700 | 27.900 | 27.900 | 430,600 |
| 2024-11-27 | 28.850 | 29.100 | 28.400 | 28.850 | 28.850 | 377,200 |
| 2024-11-26 | 29.000 | 29.250 | 28.550 | 28.950 | 28.950 | 375,000 |
| 2024-11-25 | 29.000 | 29.000 | 28.500 | 29.000 | 29.000 | 374,200 |
| 2024-11-22 | 29.000 | 29.400 | 28.200 | 28.900 | 28.900 | 376,000 |
| 2024-11-21 | 28.950 | 29.100 | 28.250 | 29.050 | 29.050 | 404,600 |
| 2024-11-20 | 29.500 | 29.550 | 28.500 | 28.950 | 28.950 | 325,000 |
| 2024-11-19 | 29.050 | 30.050 | 28.800 | 29.600 | 29.600 | 289,000 |
| 2024-11-18 | 28.600 | 29.000 | 28.200 | 28.900 | 28.900 | 319,200 |
| 2024-11-15 | 28.900 | 29.550 | 28.150 | 28.950 | 28.950 | 277,800 |
| 2024-11-14 | 28.650 | 29.500 | 28.150 | 28.700 | 28.700 | 184,000 |
| 2024-11-13 | 28.200 | 28.800 | 27.700 | 28.650 | 28.650 | 241,800 |
| 2024-11-12 | 29.350 | 29.850 | 26.950 | 28.450 | 28.450 | 350,000 |
| 2024-11-11 | 28.600 | 29.750 | 28.250 | 29.300 | 29.300 | 282,400 |
| 2024-11-08 | 28.100 | 29.100 | 27.500 | 28.650 | 28.650 | 220,100 |
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.