Bondex Supply Chain Management Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	14.250	14.280	13.980	14.090	9.568	3,561,668
2024-01-18	14.580	14.580	13.930	14.350	9.745	5,829,460
2024-01-17	15.040	15.270	14.650	14.650	9.949	4,186,420
2024-01-16	15.490	15.500	14.730	14.970	10.166	7,882,280
2024-01-15	15.400	15.400	15.400	15.400	10.458	0
2024-01-12	15.500	15.990	15.300	15.400	10.458	11,304,106
2024-01-11	14.880	15.240	14.760	15.180	10.309	5,741,680
2024-01-10	15.230	15.330	14.760	14.850	10.084	7,256,480
2024-01-09	15.600	15.890	15.200	15.390	10.451	9,127,881
2024-01-08	16.320	16.320	15.690	15.690	10.655	8,066,240
2024-01-05	16.950	17.000	16.200	16.420	11.151	13,275,516
2024-01-04	17.510	17.900	17.000	17.190	11.673	15,381,746
2024-01-03	18.150	19.150	17.600	17.880	12.142	18,325,337
2024-01-02	18.000	18.200	17.380	17.640	11.979	13,053,054
2023-12-29	17.670	18.100	17.480	17.730	12.040	17,362,408
2023-12-28	17.600	18.080	17.300	17.940	12.183	22,207,859
2023-12-27	18.680	19.480	17.730	18.180	12.346	36,168,518
2023-12-26	16.450	18.320	16.450	18.320	12.441	13,448,768
2023-12-25	17.740	18.000	16.030	16.650	11.307	32,128,675
2023-12-22	18.590	19.040	17.590	17.810	12.094	38,985,364
2023-12-21	15.750	17.310	15.750	17.310	11.755	12,706,703
2023-12-20	16.850	17.050	15.600	15.740	10.689	17,133,760
2023-12-19	17.200	17.660	16.800	17.100	11.612	20,048,700
2023-12-18	17.010	18.280	16.580	17.800	12.088	31,308,958
2023-12-15	16.950	17.250	16.450	16.620	11.286	19,356,639
2023-12-14	16.480	18.130	16.310	17.300	11.748	33,060,923
2023-12-13	16.430	16.780	16.330	16.480	11.191	11,321,100
2023-12-12	15.990	17.200	15.810	16.420	11.151	15,538,259
2023-12-11	14.840	16.140	14.740	16.090	10.926	9,076,664
2023-12-08	15.120	15.470	14.970	14.980	10.173	2,752,573
2023-12-07	15.780	15.780	15.050	15.060	10.227	4,340,687
2023-12-06	15.560	15.920	15.550	15.780	10.716	2,655,380
2023-12-05	15.940	15.990	15.650	15.650	10.628	2,461,340
2023-12-04	15.940	16.070	15.850	15.990	10.859	2,761,780
2023-12-01	15.710	16.010	15.680	15.940	10.825	3,290,560
2023-11-30	15.680	15.790	15.490	15.680	10.648	1,658,906
2023-11-29	15.810	16.070	15.670	15.710	10.668	2,421,239
2023-11-28	15.800	15.880	15.590	15.830	10.750	2,070,660
2023-11-27	15.600	15.760	15.540	15.710	10.668	1,513,187
2023-11-24	15.830	15.970	15.530	15.660	10.634	2,465,260
2023-11-23	15.840	15.950	15.640	15.920	10.811	2,766,120
2023-11-22	15.740	16.120	15.710	15.810	10.736	4,464,040
2023-11-21	15.910	16.080	15.760	15.780	10.716	3,719,069
2023-11-20	15.700	15.880	15.610	15.870	10.777	2,848,440
2023-11-17	15.840	15.950	15.690	15.760	10.702	2,883,252
2023-11-16	15.810	16.020	15.660	15.900	10.797	4,166,820
2023-11-15	15.830	15.880	15.550	15.830	10.750	3,428,880
2023-11-14	16.070	16.170	15.610	15.750	10.696	4,787,720
2023-11-13	15.850	16.040	15.740	15.960	10.838	4,386,060
2023-11-10	15.500	15.850	15.270	15.830	10.750	5,617,780
2023-11-09	15.570	15.640	15.330	15.430	10.478	3,210,200
2023-11-08	15.560	15.740	15.480	15.570	10.573	3,689,886
2023-11-07	15.780	15.780	15.500	15.670	10.641	4,483,701
2023-11-06	15.730	15.900	15.480	15.820	10.743	7,715,026
2023-11-03	15.790	15.990	15.580	15.710	10.668	7,732,480
2023-11-02	15.350	16.540	15.300	15.980	10.852	12,112,471
2023-11-01	15.800	15.810	15.270	15.590	10.587	7,957,877
2023-10-31	14.970	15.500	14.910	15.270	10.370	5,144,297
2023-10-30	14.890	15.060	14.770	14.990	10.179	3,889,200
2023-10-27	14.670	15.100	14.650	15.070	10.234	4,144,980

← NewerPage 12 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.