Bondex Supply Chain Management Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	16.560	16.650	16.450	16.640	10.945	1,811,600
2023-01-31	16.430	16.590	16.390	16.530	10.873	1,554,606
2023-01-30	16.430	16.550	16.400	16.460	10.827	2,073,842
2023-01-20	16.150	16.340	16.140	16.330	10.741	1,683,459
2023-01-19	15.980	16.140	15.860	16.130	10.610	1,218,161
2023-01-18	15.850	16.010	15.850	15.970	10.504	859,621
2023-01-17	16.050	16.050	15.870	15.890	10.452	968,100
2023-01-16	15.740	16.020	15.740	16.020	10.537	1,517,880
2023-01-13	15.710	15.780	15.700	15.730	10.347	877,009
2023-01-12	15.840	15.880	15.670	15.710	10.333	2,288,580
2023-01-11	16.040	16.110	15.830	15.850	10.426	1,561,980
2023-01-10	16.220	16.230	16.050	16.060	10.564	1,311,683
2023-01-09	16.070	16.220	16.010	16.210	10.662	2,076,480
2023-01-06	16.250	16.250	15.970	16.050	10.557	2,644,740
2023-01-05	16.240	16.310	16.130	16.240	10.682	1,926,540
2023-01-04	16.130	16.230	16.100	16.220	10.669	1,581,741
2023-01-03	15.960	16.230	15.910	16.220	10.669	2,089,050
2022-12-30	16.070	16.180	15.900	15.960	10.498	1,726,407
2022-12-29	16.400	16.450	16.050	16.050	10.557	2,380,280
2022-12-28	16.240	17.070	16.050	16.480	10.840	4,641,592
2022-12-27	16.000	16.550	15.880	16.350	10.754	2,599,304
2022-12-26	15.700	15.900	15.660	15.850	10.426	1,508,360
2022-12-23	15.740	15.990	15.620	15.670	10.307	1,703,315
2022-12-22	16.400	16.410	15.810	15.890	10.452	2,152,082
2022-12-21	16.240	16.470	16.090	16.290	10.715	2,081,588
2022-12-20	16.140	16.270	15.910	16.240	10.682	2,445,240
2022-12-19	16.810	16.810	16.070	16.140	10.616	3,858,699
2022-12-16	17.000	17.040	16.680	16.840	11.077	3,357,393
2022-12-15	17.600	17.610	16.930	17.100	11.248	7,225,423
2022-12-14	17.700	18.340	17.420	17.620	11.590	12,275,695
2022-12-13	16.600	17.120	16.600	16.960	11.156	3,089,752
2022-12-12	16.770	16.820	16.540	16.600	10.919	2,819,453
2022-12-09	17.230	17.490	16.810	16.820	11.064	4,985,076
2022-12-08	16.810	17.560	16.770	17.400	11.445	7,494,058
2022-12-07	16.900	17.470	16.810	16.970	11.162	6,602,992
2022-12-06	16.560	16.820	16.440	16.720	10.998	3,079,132
2022-12-05	16.420	16.630	16.390	16.530	10.873	2,304,510
2022-12-02	16.300	16.390	16.250	16.380	10.774	1,612,601
2022-12-01	16.210	16.440	16.210	16.390	10.781	2,704,807
2022-11-30	16.260	16.290	16.110	16.170	10.636	1,424,698
2022-11-29	15.930	16.260	15.740	16.220	10.669	2,533,440
2022-11-28	15.880	15.880	15.570	15.860	10.432	1,702,820
2022-11-25	15.930	16.110	15.820	15.970	10.504	1,601,622
2022-11-24	15.880	16.020	15.840	15.880	10.445	1,185,660
2022-11-23	16.060	16.070	15.750	15.930	10.478	1,793,820
2022-11-22	15.880	16.310	15.860	16.060	10.564	2,711,240
2022-11-21	15.970	15.970	15.720	15.920	10.472	1,584,800
2022-11-18	16.130	16.280	16.000	16.000	10.524	1,972,902
2022-11-17	16.130	16.200	16.030	16.100	10.590	1,511,160
2022-11-16	16.100	16.250	16.070	16.130	10.610	1,920,098
2022-11-15	15.890	16.140	15.780	16.100	10.590	2,831,844
2022-11-14	15.930	16.050	15.780	15.890	10.452	2,670,694
2022-11-11	16.150	16.170	15.860	15.920	10.472	3,518,046
2022-11-10	15.800	15.870	15.720	15.840	10.419	2,093,823
2022-11-09	15.770	16.190	15.670	15.880	10.445	3,004,129
2022-11-08	15.760	15.850	15.660	15.760	10.366	2,006,541
2022-11-07	15.680	15.940	15.580	15.830	10.412	3,283,572
2022-11-04	15.290	15.740	15.260	15.690	10.320	4,161,850
2022-11-03	15.140	15.470	15.070	15.300	10.064	3,201,940
2022-11-02	15.110	15.370	15.030	15.250	10.031	4,390,304

← NewerPage 16 of 21 · 1,216 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.