Bondex Supply Chain Management Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	12.440	12.800	11.950	12.360	8.394	12,352,181
2024-04-23	11.340	12.440	11.340	12.440	8.448	7,594,580
2024-04-22	11.560	11.660	11.130	11.310	7.680	3,251,640
2024-04-19	11.990	12.090	11.580	11.640	7.905	4,870,600
2024-04-18	12.100	12.490	11.740	11.750	7.979	9,449,020
2024-04-17	10.660	11.640	10.660	11.640	7.905	6,400,674
2024-04-16	11.660	11.660	10.580	10.580	7.185	6,954,780
2024-04-15	12.550	12.660	11.590	11.750	7.979	5,618,219
2024-04-12	12.540	13.100	12.520	12.730	8.645	4,059,580
2024-04-11	12.370	12.730	12.180	12.540	8.516	3,535,980
2024-04-10	12.620	12.620	12.170	12.310	8.360	3,164,140
2024-04-09	12.300	12.640	12.300	12.620	8.570	3,736,600
2024-04-08	13.300	13.300	12.330	12.410	8.427	7,846,455
2024-04-03	13.020	13.540	12.980	13.300	9.032	7,348,755
2024-04-02	12.700	13.140	12.650	12.970	8.808	4,567,469
2024-04-01	12.330	12.750	12.330	12.710	8.631	3,192,700
2024-03-29	12.070	12.310	12.070	12.310	8.360	1,093,820
2024-03-28	11.760	12.170	11.720	12.120	8.230	2,334,360
2024-03-27	12.110	12.240	11.800	11.800	8.013	2,416,260
2024-03-26	12.180	12.330	11.920	12.120	8.230	2,186,815
2024-03-25	12.360	12.670	12.160	12.200	8.285	2,515,800
2024-03-22	12.690	12.760	12.340	12.450	8.455	2,251,480
2024-03-21	12.760	12.900	12.480	12.690	8.618	2,238,770
2024-03-20	12.450	12.760	12.450	12.750	8.658	2,439,360
2024-03-19	12.440	12.550	12.400	12.440	8.448	2,042,040
2024-03-18	12.190	12.440	12.150	12.420	8.434	2,580,620
2024-03-15	12.010	12.140	11.990	12.120	8.230	2,447,900
2024-03-14	12.100	12.230	11.890	12.060	8.190	2,662,100
2024-03-13	12.080	12.200	11.960	12.130	8.237	3,079,580
2024-03-12	11.860	12.120	11.750	12.120	8.230	3,476,760
2024-03-11	11.520	11.900	11.520	11.830	8.034	2,628,640
2024-03-08	11.520	11.680	11.370	11.560	7.850	1,585,220
2024-03-07	11.630	11.760	11.440	11.500	7.809	2,502,080
2024-03-06	11.510	11.750	11.420	11.610	7.884	2,216,760
2024-03-05	11.840	11.900	11.470	11.510	7.816	2,869,860
2024-03-04	11.920	12.060	11.650	11.920	8.095	3,531,920
2024-03-01	11.780	11.960	11.690	11.830	8.034	3,009,160
2024-02-29	11.080	11.800	11.080	11.730	7.966	4,501,348
2024-02-28	12.500	12.750	11.350	11.360	7.714	7,710,568
2024-02-27	12.090	12.590	12.060	12.500	8.489	4,327,680
2024-02-26	12.200	12.380	11.920	12.100	8.217	4,556,470
2024-02-23	11.490	11.950	11.460	11.930	8.101	3,131,940
2024-02-22	11.370	11.590	11.310	11.520	7.823	2,723,280
2024-02-21	10.920	11.650	10.910	11.320	7.687	3,573,402
2024-02-20	10.970	11.120	10.780	11.070	7.517	2,857,745
2024-02-19	10.740	11.190	10.740	11.000	7.470	4,263,420
2024-02-08	9.840	10.640	9.660	10.610	7.205	4,837,420
2024-02-07	10.230	10.260	9.530	9.700	6.587	5,131,140
2024-02-06	10.000	10.560	9.330	10.230	6.947	5,298,515
2024-02-05	11.460	11.460	10.360	10.360	7.035	4,545,448
2024-02-02	12.080	12.310	11.190	11.510	7.816	4,422,040
2024-02-01	12.380	12.380	11.850	12.040	8.176	3,915,100
2024-01-31	13.130	13.310	12.400	12.410	8.427	4,278,120
2024-01-30	13.580	13.740	13.290	13.290	9.025	2,776,060
2024-01-29	14.310	14.430	13.710	13.750	9.337	3,150,700
2024-01-26	14.020	14.540	13.920	14.300	9.711	4,524,240
2024-01-25	13.660	14.120	13.550	14.080	9.561	4,599,560
2024-01-24	13.470	13.780	13.070	13.700	9.303	4,465,147
2024-01-23	13.190	13.610	13.020	13.480	9.154	4,159,960
2024-01-22	14.000	14.080	13.170	13.290	9.025	4,887,540

← NewerPage 11 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.