Bondex Supply Chain Management Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	15.250	15.330	15.150	15.280	10.376	868,980
2023-07-25	15.200	15.300	15.110	15.240	10.349	966,980
2023-07-24	15.060	15.180	14.980	15.140	10.281	658,856
2023-07-21	15.080	15.150	14.950	15.020	10.200	679,700
2023-07-20	15.150	15.160	15.020	15.050	10.220	560,420
2023-07-19	15.150	15.180	15.030	15.090	10.247	469,980
2023-07-18	14.890	15.130	14.750	15.120	10.268	1,099,074
2023-07-17	14.930	14.930	14.660	14.850	10.084	717,360
2023-07-14	14.850	14.950	14.810	14.900	10.118	566,860
2023-07-13	14.890	14.970	14.790	14.850	10.084	839,160
2023-07-12	15.600	15.600	15.240	15.290	10.057	1,091,580
2023-07-11	15.480	15.570	15.390	15.530	10.215	790,804
2023-07-10	15.550	15.550	15.300	15.390	10.123	711,340
2023-07-07	15.490	15.510	15.340	15.350	10.097	671,580
2023-07-06	15.500	15.550	15.330	15.380	10.116	644,000
2023-07-05	15.580	15.640	15.460	15.460	10.169	688,100
2023-07-04	15.420	15.590	15.330	15.580	10.248	898,800
2023-07-03	15.410	15.520	15.310	15.420	10.143	823,043
2023-06-30	15.250	15.580	15.190	15.370	10.110	1,687,768
2023-06-29	14.950	15.100	14.870	15.100	9.932	1,030,400
2023-06-28	14.970	14.970	14.630	14.920	9.814	560,140
2023-06-27	14.470	14.830	14.470	14.830	9.755	841,260
2023-06-26	14.760	14.760	14.410	14.470	9.518	998,753
2023-06-21	14.870	14.930	14.740	14.770	9.715	748,300
2023-06-20	15.120	15.120	14.850	14.860	9.774	1,411,760
2023-06-19	15.270	15.380	15.090	15.120	9.945	742,280
2023-06-16	15.230	15.280	15.070	15.270	10.044	734,245
2023-06-15	15.240	15.270	15.030	15.140	9.959	948,640
2023-06-14	15.280	15.340	15.170	15.200	9.998	780,360
2023-06-13	15.320	15.370	15.230	15.270	10.044	753,128
2023-06-12	15.250	15.310	15.150	15.290	10.057	1,003,660
2023-06-09	15.700	15.700	15.210	15.280	10.051	1,104,668
2023-06-08	15.260	15.410	15.170	15.350	10.097	740,740
2023-06-07	15.110	15.330	15.070	15.250	10.031	754,040
2023-06-06	15.450	15.590	15.070	15.070	9.913	862,960
2023-06-05	15.460	15.480	15.340	15.410	10.136	613,912
2023-06-02	15.240	15.390	15.200	15.340	10.090	655,760
2023-06-01	15.280	15.320	15.120	15.200	9.998	896,700
2023-05-31	15.610	15.650	15.270	15.280	10.051	1,329,440
2023-05-30	15.690	15.690	15.450	15.640	10.287	729,820
2023-05-29	15.790	15.940	15.580	15.650	10.294	1,205,820
2023-05-26	15.520	15.790	15.480	15.750	10.360	760,620
2023-05-25	15.710	15.720	15.510	15.660	10.301	1,043,840
2023-05-24	15.780	15.810	15.670	15.690	10.320	1,029,840
2023-05-23	15.860	15.990	15.760	15.790	10.386	1,002,026
2023-05-22	15.920	16.180	15.860	15.900	10.458	1,104,740
2023-05-19	15.810	15.860	15.650	15.800	10.393	900,083
2023-05-18	15.610	15.860	15.610	15.810	10.399	989,408
2023-05-17	15.520	15.620	15.410	15.610	10.268	845,600
2023-05-16	15.580	15.670	15.400	15.520	10.209	775,332
2023-05-15	15.460	15.630	15.310	15.630	10.281	1,117,380
2023-05-12	15.410	15.800	15.360	15.460	10.169	1,346,940
2023-05-11	15.230	15.450	15.210	15.420	10.143	908,320
2023-05-10	15.180	15.250	15.060	15.230	10.018	1,070,300
2023-05-09	15.380	15.460	15.120	15.160	9.972	1,562,836
2023-05-08	15.270	15.450	15.220	15.340	10.090	1,149,820
2023-05-05	15.570	15.570	15.200	15.330	10.084	1,913,660
2023-05-04	15.410	15.540	15.330	15.530	10.215	1,931,983
2023-04-28	14.890	15.600	14.650	15.450	10.162	2,696,120
2023-04-27	15.350	15.610	15.200	15.400	10.130	1,229,200

← NewerPage 14 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.