Bondex Supply Chain Management Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	17.900	18.040	17.730	17.830	11.728	1,727,979
2022-07-29	18.090	18.170	17.860	17.960	11.813	1,940,793
2022-07-28	18.190	18.250	18.010	18.030	11.860	2,132,386
2022-07-27	17.850	18.160	17.800	18.110	11.912	2,510,341
2022-07-26	18.000	18.020	17.640	17.840	11.735	1,908,761
2022-07-25	17.860	18.080	17.790	17.880	11.761	2,014,600
2022-07-22	17.790	18.110	17.700	17.850	11.741	2,966,646
2022-07-21	17.830	17.960	17.680	17.790	11.702	1,937,601
2022-07-20	17.870	17.920	17.650	17.870	11.754	2,393,020
2022-07-19	17.380	17.860	17.320	17.790	11.702	3,349,221
2022-07-18	17.140	17.400	17.130	17.390	11.439	2,663,778
2022-07-15	17.480	17.480	17.130	17.130	11.267	1,939,231
2022-07-14	17.370	17.560	17.280	17.480	11.498	1,656,386
2022-07-13	17.300	17.390	17.150	17.370	11.425	1,163,716
2022-07-12	17.350	17.510	17.170	17.210	11.320	1,693,697
2022-07-11	17.620	17.740	17.290	17.350	11.412	2,303,644
2022-07-08	17.570	17.840	17.510	17.620	11.590	2,028,808
2022-07-07	17.580	17.670	17.480	17.480	11.498	1,819,440
2022-07-06	17.830	17.880	17.410	17.610	11.583	2,802,868
2022-07-05	18.320	18.320	17.630	17.830	11.728	6,178,869
2022-07-04	18.330	18.520	18.130	18.520	12.182	2,502,220
2022-07-01	18.320	18.440	18.170	18.330	12.057	2,190,798
2022-06-30	18.200	18.470	18.200	18.340	12.063	2,956,098
2022-06-29	18.580	18.630	18.120	18.120	11.919	3,691,874
2022-06-28	18.290	18.580	18.160	18.550	12.202	3,465,625
2022-06-27	18.100	18.380	18.050	18.270	12.017	2,863,420
2022-06-24	17.970	18.180	17.960	18.100	11.906	2,959,320
2022-06-23	18.010	18.110	17.500	17.950	11.807	3,593,041
2022-06-22	18.220	18.240	18.020	18.020	11.853	2,320,785
2022-06-21	18.360	18.360	18.000	18.150	11.938	3,108,420
2022-06-20	17.980	18.360	17.980	18.340	12.063	4,001,208
2022-06-17	17.930	18.000	17.580	17.980	11.827	2,920,688
2022-06-16	18.010	18.190	17.940	18.020	11.853	3,709,517
2022-06-15	18.000	18.230	17.890	17.900	11.774	4,989,349
2022-06-14	18.900	18.900	18.110	18.660	11.748	4,372,620
2022-06-13	19.060	19.250	18.820	18.930	11.918	3,866,216
2022-06-10	18.570	19.020	18.460	18.880	11.886	3,347,680
2022-06-09	19.000	19.480	18.610	18.690	11.767	4,490,893
2022-06-08	19.120	19.220	18.620	18.940	11.924	4,185,160
2022-06-07	19.220	19.250	18.830	19.000	11.962	3,918,040
2022-06-06	19.060	19.330	18.970	19.190	12.081	4,947,880
2022-06-02	19.240	19.240	18.880	19.120	12.037	2,812,040
2022-06-01	18.980	19.340	18.860	19.250	12.119	3,427,599
2022-05-31	18.860	19.020	18.610	19.010	11.968	2,720,564
2022-05-30	18.880	19.190	18.670	18.940	11.924	3,933,413
2022-05-27	18.420	19.100	18.420	18.870	11.880	4,559,940
2022-05-26	18.780	18.790	18.250	18.320	11.534	3,238,480
2022-05-25	17.860	18.440	17.850	18.410	11.590	2,423,324
2022-05-24	18.800	18.950	17.850	17.850	11.238	4,265,480
2022-05-23	18.440	18.940	18.390	18.790	11.829	4,134,312
2022-05-20	17.980	18.440	17.900	18.430	11.603	3,654,156
2022-05-19	17.910	18.000	17.710	17.970	11.313	3,871,280
2022-05-18	18.500	18.500	17.980	18.190	11.452	4,289,180
2022-05-17	18.830	18.840	18.170	18.280	11.508	4,458,580
2022-05-16	19.300	19.450	18.760	18.830	11.855	4,122,112
2022-05-13	19.380	19.500	19.120	19.270	12.132	3,462,671
2022-05-12	19.250	19.640	19.050	19.390	12.207	4,900,569
2022-05-11	19.980	20.550	19.400	19.760	12.440	8,071,901
2022-05-10	18.780	19.070	18.450	18.890	11.893	2,997,212
2022-05-09	18.670	19.260	18.660	18.900	11.899	3,421,832

← NewerPage 18 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.