Bondex Supply Chain Management Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	15.200	15.550	15.180	15.460	10.169	1,113,156
2023-04-25	15.470	15.480	14.850	15.300	10.064	2,838,360
2023-04-24	15.750	15.780	15.280	15.430	10.149	2,290,680
2023-04-21	16.250	16.370	15.670	15.750	10.360	4,505,620
2023-04-20	16.750	16.860	16.080	16.370	10.768	4,867,940
2023-04-19	17.190	17.200	17.010	17.140	11.274	1,670,620
2023-04-18	17.360	17.500	17.210	17.240	11.340	2,215,288
2023-04-17	17.300	17.590	17.230	17.330	11.399	2,869,020
2023-04-14	17.530	17.600	17.300	17.360	11.419	1,836,940
2023-04-13	18.050	18.090	17.400	17.430	11.465	5,113,500
2023-04-12	17.690	18.410	17.610	18.050	11.873	7,486,850
2023-04-11	17.550	17.900	17.170	17.740	11.669	7,598,273
2023-04-10	17.180	17.800	16.920	17.640	11.603	4,770,500
2023-04-07	17.080	17.240	17.020	17.180	11.300	1,411,760
2023-04-06	17.120	17.290	17.000	17.080	11.235	1,879,343
2023-04-04	17.430	17.430	17.130	17.210	11.320	1,737,820
2023-04-03	17.100	17.370	17.060	17.300	11.379	2,565,101
2023-03-31	16.990	17.450	16.990	17.110	11.254	2,919,840
2023-03-30	17.160	17.190	16.960	16.990	11.175	2,555,700
2023-03-29	17.080	17.520	16.840	17.240	11.340	3,234,907
2023-03-28	17.090	17.320	16.930	16.960	11.156	3,074,327
2023-03-27	16.700	17.260	16.420	17.110	11.254	4,494,207
2023-03-24	16.650	16.870	16.610	16.650	10.952	1,870,960
2023-03-23	16.810	16.940	16.600	16.720	10.998	2,507,680
2023-03-22	16.490	17.380	16.450	16.870	11.096	5,308,100
2023-03-21	16.010	16.480	16.010	16.450	10.820	3,554,600
2023-03-20	16.350	16.400	15.930	16.000	10.524	3,248,980
2023-03-17	16.350	16.490	16.200	16.250	10.689	3,037,088
2023-03-16	16.400	16.580	16.190	16.330	10.741	3,571,852
2023-03-15	16.060	16.530	16.060	16.310	10.728	4,192,258
2023-03-14	16.640	16.640	16.020	16.050	10.557	5,866,768
2023-03-13	16.850	17.000	16.380	16.670	10.965	9,698,735
2023-03-10	18.200	18.770	17.310	17.310	11.386	16,653,337
2023-03-09	18.270	18.270	17.360	17.790	11.702	10,709,028
2023-03-08	16.910	17.660	16.860	17.620	11.590	8,103,048
2023-03-07	17.200	17.260	16.970	17.030	11.202	3,629,823
2023-03-06	17.020	17.370	16.800	17.240	11.340	4,724,594
2023-03-03	16.800	17.020	16.740	17.010	11.189	3,384,274
2023-03-02	16.700	16.870	16.680	16.800	11.050	1,696,315
2023-03-01	16.780	16.790	16.660	16.710	10.991	1,068,368
2023-02-28	16.650	16.810	16.580	16.700	10.985	1,204,028
2023-02-27	16.670	16.720	16.510	16.540	10.879	967,866
2023-02-24	16.760	16.770	16.560	16.700	10.985	1,146,926
2023-02-23	16.910	16.910	16.690	16.730	11.004	1,197,606
2023-02-22	16.790	16.890	16.630	16.850	11.083	1,298,186
2023-02-21	16.800	16.880	16.670	16.820	11.064	1,624,676
2023-02-20	16.670	16.780	16.510	16.780	11.037	1,523,267
2023-02-17	16.640	16.800	16.550	16.560	10.893	1,811,086
2023-02-16	16.850	17.080	16.430	16.550	10.886	3,179,260
2023-02-15	16.980	16.990	16.760	16.850	11.083	1,620,080
2023-02-14	16.940	17.030	16.820	16.970	11.162	1,692,275
2023-02-13	16.640	16.920	16.540	16.910	11.123	2,515,240
2023-02-10	16.610	16.710	16.510	16.660	10.958	1,792,764
2023-02-09	16.380	16.580	16.310	16.560	10.893	2,042,040
2023-02-08	16.590	16.600	16.370	16.380	10.774	1,354,777
2023-02-07	16.450	16.560	16.390	16.550	10.886	1,995,980
2023-02-06	16.540	16.590	16.380	16.530	10.873	1,223,552
2023-02-03	16.630	16.650	16.420	16.550	10.886	2,183,720
2023-02-02	16.650	16.750	16.530	16.680	10.972	2,046,426
2023-02-01	16.560	16.650	16.450	16.640	10.945	1,811,600

← NewerPage 15 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.