Bondex Supply Chain Management Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	15.200	15.260	14.900	15.230	10.018	5,441,402
2022-10-31	15.690	15.770	14.800	15.100	9.932	6,075,505
2022-10-28	17.220	17.300	16.260	16.310	10.728	3,390,891
2022-10-27	17.150	17.950	17.130	17.390	11.439	3,241,147
2022-10-26	16.620	17.240	16.570	17.160	11.287	2,990,444
2022-10-25	17.010	17.090	16.380	16.620	10.932	3,500,700
2022-10-24	18.050	18.080	17.050	17.070	11.228	3,605,980
2022-10-21	18.210	18.390	17.690	17.710	11.649	4,528,720
2022-10-20	18.330	19.160	18.080	18.110	11.912	7,325,640
2022-10-19	18.130	18.690	17.770	18.590	12.228	7,138,600
2022-10-18	17.300	18.650	17.210	18.100	11.906	7,513,671
2022-10-17	16.760	17.380	16.650	17.300	11.379	3,628,161
2022-10-14	16.320	16.740	16.320	16.670	10.965	2,919,341
2022-10-13	16.190	16.400	16.120	16.290	10.715	2,337,952
2022-10-12	15.940	16.280	15.730	16.280	10.708	1,837,640
2022-10-11	15.970	16.000	15.680	15.940	10.485	1,388,800
2022-10-10	16.140	16.450	15.800	15.850	10.426	2,177,000
2022-09-30	16.390	16.530	16.130	16.140	10.616	2,322,980
2022-09-29	16.950	17.020	16.260	16.450	10.820	3,062,383
2022-09-28	17.060	17.340	16.680	16.680	10.972	3,046,446
2022-09-27	16.430	17.190	16.430	17.160	11.287	4,805,033
2022-09-26	16.900	17.070	16.400	16.400	10.787	4,917,080
2022-09-23	17.700	18.050	17.270	17.290	11.373	4,117,029
2022-09-22	17.650	17.910	17.460	17.460	11.485	3,641,058
2022-09-21	17.280	17.940	17.080	17.700	11.642	4,791,210
2022-09-20	17.580	17.660	17.310	17.390	11.439	3,393,483
2022-09-19	17.340	17.700	17.210	17.450	11.478	3,822,831
2022-09-16	18.480	18.600	17.530	17.530	11.531	7,070,116
2022-09-15	18.990	19.170	18.370	18.460	12.142	9,178,212
2022-09-14	19.160	19.640	18.960	19.040	12.524	10,442,712
2022-09-13	20.180	21.460	19.300	19.530	12.846	19,052,082
2022-09-09	20.560	21.790	19.900	20.110	13.228	21,780,215
2022-09-08	19.550	20.290	19.300	19.810	13.030	12,854,034
2022-09-07	19.290	19.660	19.020	19.190	12.622	5,426,373
2022-09-06	19.230	19.700	19.000	19.390	12.754	7,371,866
2022-09-05	18.240	19.740	18.170	19.230	12.649	8,859,470
2022-09-02	18.060	18.270	17.950	18.240	11.998	1,766,868
2022-09-01	17.830	18.260	17.780	17.930	11.794	2,085,508
2022-08-31	18.200	18.240	17.810	17.810	11.715	1,658,228
2022-08-30	18.260	18.310	18.050	18.210	11.978	2,008,300
2022-08-29	17.710	18.240	17.600	18.150	11.938	1,958,040
2022-08-26	17.940	18.310	17.890	17.930	11.794	2,113,298
2022-08-25	18.000	18.090	17.580	17.960	11.813	4,423,826
2022-08-24	18.460	18.580	18.000	18.170	11.952	2,577,692
2022-08-23	18.340	18.490	18.120	18.450	12.136	1,902,716
2022-08-22	18.140	18.410	18.040	18.340	12.063	2,129,967
2022-08-19	17.930	18.530	17.840	18.150	11.938	3,079,531
2022-08-18	17.970	17.970	17.780	17.880	11.761	1,245,580
2022-08-17	17.990	18.050	17.780	17.940	11.800	1,496,040
2022-08-16	17.920	18.090	17.780	17.940	11.800	2,016,665
2022-08-15	17.680	17.980	17.600	17.920	11.787	1,946,953
2022-08-12	17.640	17.850	17.540	17.680	11.629	1,559,713
2022-08-11	17.280	17.680	17.270	17.670	11.623	1,930,047
2022-08-10	17.250	17.280	17.160	17.220	11.327	817,460
2022-08-09	17.240	17.330	17.080	17.260	11.353	1,035,559
2022-08-08	17.190	17.240	17.050	17.240	11.340	1,067,152
2022-08-05	16.940	17.150	16.850	17.120	11.261	1,396,140
2022-08-04	16.890	16.970	16.650	16.940	11.143	1,408,400
2022-08-03	16.980	17.200	16.720	16.740	11.011	1,940,680
2022-08-02	17.740	17.820	16.800	16.860	11.090	3,537,892

← NewerPage 17 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.