Bondex Supply Chain Management Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	14.840	14.890	14.520	14.760	10.023	3,742,729
2023-10-25	14.790	15.110	14.740	14.940	10.145	4,986,270
2023-10-24	14.760	15.060	14.460	14.930	10.139	4,353,507
2023-10-23	14.540	14.750	14.360	14.740	10.010	4,599,487
2023-10-20	15.050	15.300	14.550	14.710	9.989	6,299,911
2023-10-19	15.800	15.800	15.150	15.270	10.370	8,492,065
2023-10-18	16.500	16.800	15.910	16.130	10.954	11,773,797
2023-10-17	16.310	17.400	15.830	16.830	11.429	15,280,722
2023-10-16	15.820	16.640	15.550	16.610	11.280	16,158,567
2023-10-13	15.760	16.150	15.660	15.840	10.757	9,182,990
2023-10-12	15.870	16.200	15.760	15.930	10.818	11,273,277
2023-10-11	15.820	16.150	15.620	15.880	10.784	19,159,077
2023-10-10	14.980	16.270	14.980	16.270	11.049	23,646,303
2023-10-09	14.770	15.250	14.550	14.790	10.044	13,729,926
2023-09-28	16.280	16.540	15.500	15.630	10.614	22,744,633
2023-09-27	14.100	15.160	14.000	15.040	10.213	5,371,986
2023-09-26	14.080	14.190	13.920	14.100	9.575	1,842,960
2023-09-25	14.340	14.450	14.010	14.080	9.561	2,071,626
2023-09-22	14.480	14.650	14.220	14.350	9.745	2,816,660
2023-09-21	15.150	15.150	14.380	14.510	9.854	4,216,100
2023-09-20	15.300	15.420	14.950	15.150	10.288	5,463,500
2023-09-19	15.450	15.880	15.310	15.660	10.634	6,542,131
2023-09-18	15.580	15.800	15.300	15.530	10.546	7,128,493
2023-09-15	14.640	15.450	14.600	15.090	10.247	4,060,140
2023-09-14	14.260	14.750	14.260	14.690	9.976	2,224,600
2023-09-13	14.590	15.180	14.400	14.490	9.840	2,856,000
2023-09-12	14.640	14.640	14.460	14.550	9.881	754,320
2023-09-11	14.520	14.620	14.400	14.560	9.887	1,276,800
2023-09-08	14.370	14.560	14.220	14.540	9.874	1,243,340
2023-09-07	14.540	14.640	14.380	14.390	9.772	1,171,380
2023-09-06	14.600	14.770	14.520	14.540	9.874	1,316,420
2023-09-05	14.630	14.710	14.510	14.650	9.949	919,100
2023-09-04	14.590	14.670	14.450	14.630	9.935	1,574,440
2023-09-01	14.250	14.690	14.250	14.590	9.908	2,378,180
2023-08-31	14.040	14.370	13.930	14.310	9.718	2,429,764
2023-08-30	13.970	14.320	13.960	14.040	9.534	2,168,944
2023-08-29	13.400	14.010	13.300	13.960	9.480	2,851,520
2023-08-28	14.500	14.520	13.460	13.470	9.147	4,165,861
2023-08-25	15.340	15.340	13.900	14.010	9.514	6,733,580
2023-08-24	14.900	16.180	14.900	15.340	10.417	7,704,964
2023-08-23	14.820	15.300	14.690	14.710	9.989	1,375,500
2023-08-22	15.100	15.180	14.760	14.910	10.125	1,634,220
2023-08-21	15.160	15.330	14.900	15.090	10.247	1,709,260
2023-08-18	15.060	15.580	15.000	15.230	10.342	2,351,601
2023-08-17	14.910	15.050	14.660	15.040	10.213	1,212,540
2023-08-16	14.800	15.000	14.760	14.910	10.125	904,748
2023-08-15	14.760	14.940	14.680	14.880	10.105	691,600
2023-08-14	14.650	14.790	14.560	14.790	10.044	913,288
2023-08-11	14.970	15.020	14.620	14.710	9.989	1,060,096
2023-08-10	14.840	15.000	14.690	14.980	10.173	751,380
2023-08-09	14.790	14.840	14.690	14.740	10.010	840,140
2023-08-08	14.940	14.970	14.780	14.850	10.084	907,200
2023-08-07	15.080	15.080	14.860	14.940	10.145	1,114,188
2023-08-04	15.260	15.350	15.090	15.090	10.247	1,007,580
2023-08-03	15.450	15.450	15.150	15.260	10.363	1,224,300
2023-08-02	15.380	15.520	15.300	15.450	10.492	955,640
2023-08-01	15.500	15.660	15.380	15.440	10.485	1,406,771
2023-07-31	15.370	15.570	15.350	15.410	10.465	1,260,280
2023-07-28	15.180	15.380	15.070	15.330	10.410	972,609
2023-07-27	15.250	15.370	15.180	15.260	10.363	829,500

← NewerPage 13 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.