Bondex Supply Chain Management Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	11.910	12.180	11.850	11.850	8.165	1,863,820
2024-07-22	12.040	12.180	11.820	11.920	8.214	1,855,140
2024-07-19	11.920	12.100	11.810	12.060	8.310	1,004,500
2024-07-18	11.890	11.960	11.680	11.920	8.214	1,266,860
2024-07-17	11.990	12.080	11.890	11.930	8.220	1,189,300
2024-07-16	12.200	12.200	11.910	12.000	8.269	1,998,640
2024-07-15	12.240	12.400	12.170	12.200	8.407	2,127,263
2024-07-12	12.200	12.410	12.180	12.240	8.434	2,323,020
2024-07-11	12.200	12.350	12.150	12.280	8.462	2,407,440
2024-07-10	12.410	12.410	11.960	12.050	8.303	3,525,480
2024-07-09	12.430	12.520	12.090	12.360	8.517	2,707,740
2024-07-08	12.690	12.820	12.330	12.330	8.496	1,976,787
2024-07-05	12.760	12.760	12.760	12.760	8.792	0
2024-07-04	12.710	13.000	12.630	12.760	8.792	2,590,910
2024-07-03	12.740	12.900	12.700	12.750	8.785	2,184,140
2024-07-02	13.180	13.220	12.650	12.750	8.785	3,802,680
2024-07-01	13.350	13.590	13.120	13.230	9.116	2,457,140
2024-06-28	13.190	13.600	13.190	13.470	9.282	2,388,643
2024-06-27	13.310	13.540	13.210	13.260	9.137	1,712,760
2024-06-26	13.110	13.490	13.110	13.440	9.261	2,513,001
2024-06-25	13.630	13.690	13.140	13.220	9.109	2,888,340
2024-06-24	13.810	14.160	13.510	13.820	9.385	3,785,447
2024-06-21	13.800	14.000	13.490	13.910	9.446	2,763,868
2024-06-20	14.500	14.590	13.790	13.880	9.426	6,149,067
2024-06-19	14.820	14.870	14.600	14.630	9.935	3,251,780
2024-06-18	14.720	14.960	14.500	14.900	10.118	5,820,500
2024-06-17	14.800	15.000	14.600	14.940	10.145	5,879,860
2024-06-14	15.120	15.180	14.540	14.870	10.098	8,228,850
2024-06-13	15.650	15.670	15.040	15.350	10.424	8,594,878
2024-06-12	16.100	16.500	15.480	15.670	10.641	11,701,835
2024-06-11	15.820	16.520	15.560	16.210	11.008	11,837,219
2024-06-07	15.170	16.540	15.020	16.260	11.042	15,325,507
2024-06-06	14.900	15.600	14.790	15.360	10.431	13,027,070
2024-06-05	15.110	15.980	14.830	15.610	10.600	20,480,737
2024-06-04	13.560	14.710	13.290	14.710	9.989	12,486,912
2024-06-03	13.740	14.050	13.240	13.370	9.079	5,987,660
2024-05-31	13.710	13.960	13.680	13.800	9.371	5,159,392
2024-05-30	13.800	14.340	13.650	13.810	9.378	8,596,672
2024-05-29	13.380	14.200	13.380	14.030	9.528	15,074,360
2024-05-28	14.920	14.920	13.390	13.480	9.154	17,725,188
2024-05-27	13.240	13.890	13.200	13.890	9.432	8,581,160
2024-05-24	12.600	12.740	12.390	12.630	8.577	4,728,080
2024-05-23	12.900	13.300	12.600	12.670	8.604	5,802,860
2024-05-22	13.080	13.140	12.870	12.900	8.760	2,365,020
2024-05-21	13.110	13.290	12.970	13.140	8.923	2,936,220
2024-05-20	13.140	13.190	12.940	13.190	8.957	3,389,540
2024-05-17	12.860	13.190	12.860	12.990	8.821	3,556,560
2024-05-16	13.170	13.200	12.860	12.910	8.767	3,969,000
2024-05-15	13.300	13.350	13.020	13.090	8.889	4,904,760
2024-05-14	13.170	13.500	13.040	13.400	9.100	7,521,043
2024-05-13	12.990	13.500	12.710	13.240	8.991	8,023,120
2024-05-10	13.430	13.500	13.000	13.110	8.903	6,384,420
2024-05-09	12.850	13.970	12.830	13.370	9.079	12,287,520
2024-05-08	12.900	13.060	12.660	12.800	8.692	5,028,380
2024-05-07	12.920	13.050	12.820	12.920	8.774	5,331,760
2024-05-06	12.760	13.100	12.760	13.030	8.848	6,768,160
2024-04-30	12.700	12.930	12.490	12.720	8.638	6,759,060
2024-04-29	12.120	12.670	12.000	12.650	8.590	7,671,722
2024-04-26	12.470	12.650	12.280	12.360	8.394	7,445,639
2024-04-25	12.200	12.690	12.100	12.640	8.584	9,508,921

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.2800 CNY
2025-06-25	0.1500 CNY
2024-06-25	0.2000 CNY
2023-07-13	0.4800 CNY
2022-06-15	0.8000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.