Bondex Supply Chain Management Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	18.590	19.140	18.530	18.870	11.880	2,587,341
2022-05-05	19.140	19.530	19.030	19.190	12.081	3,853,820
2022-04-29	18.300	19.610	18.290	19.380	12.201	5,471,474
2022-04-28	19.100	19.720	18.120	18.420	11.597	3,840,268
2022-04-27	18.350	19.150	17.370	18.900	11.899	2,959,051
2022-04-26	18.770	19.050	18.260	18.260	11.496	2,113,766
2022-04-25	20.000	20.000	18.630	18.630	11.729	3,941,950
2022-04-22	21.000	21.600	20.580	20.700	13.032	2,812,633
2022-04-21	22.330	22.450	21.050	21.230	13.366	4,816,956
2022-04-20	22.320	23.130	22.280	22.800	14.354	4,653,947
2022-04-19	22.150	22.340	21.800	22.330	14.058	2,614,369
2022-04-18	21.200	22.470	20.670	22.330	14.058	4,955,088
2022-04-15	22.080	22.420	21.070	21.250	13.378	4,830,072
2022-04-14	23.010	23.010	22.200	22.360	14.077	5,570,948
2022-04-13	22.150	24.040	21.930	23.300	14.669	8,641,708
2022-04-12	21.050	22.120	20.550	21.920	13.800	4,877,314
2022-04-11	22.000	22.650	21.100	21.140	13.309	5,191,062
2022-04-08	20.900	21.010	20.350	20.930	13.177	1,445,683
2022-04-07	21.100	21.140	20.860	20.870	13.139	1,134,980
2022-04-06	20.990	21.290	20.840	21.200	13.347	1,561,980
2022-04-01	20.810	21.150	20.650	21.090	13.278	1,900,360
2022-03-31	20.460	21.190	20.420	21.140	13.309	2,717,820
2022-03-30	20.550	20.580	20.320	20.510	12.912	1,846,320
2022-03-29	20.710	20.770	20.320	20.370	12.824	1,313,900
2022-03-28	20.580	20.990	20.310	20.640	12.994	1,356,686
2022-03-25	20.610	21.200	20.600	20.730	13.051	1,706,877
2022-03-24	20.890	20.890	20.410	20.530	12.925	1,181,504
2022-03-23	20.980	20.990	20.710	20.860	13.133	894,880
2022-03-22	21.120	21.120	20.680	20.890	13.152	1,008,978
2022-03-21	20.800	21.180	20.720	21.100	13.284	1,527,120
2022-03-18	20.800	20.890	20.520	20.880	13.145	1,504,626
2022-03-17	21.090	21.290	20.710	20.870	13.139	2,243,068
2022-03-16	20.500	20.880	20.000	20.800	13.095	2,098,290
2022-03-15	21.590	21.590	20.150	20.150	12.686	2,621,848
2022-03-14	22.330	22.420	21.320	21.380	13.460	2,319,240
2022-03-11	22.050	22.590	21.330	22.570	14.209	2,134,396
2022-03-10	21.600	22.530	21.550	21.950	13.819	2,740,057
2022-03-09	22.200	22.300	20.600	21.270	13.391	3,241,438
2022-03-08	23.660	23.660	21.750	22.280	14.027	5,008,080
2022-03-07	24.010	24.320	23.300	23.480	14.782	4,295,358
2022-03-04	24.990	25.700	24.200	24.340	15.324	6,917,537
2022-03-03	23.550	24.300	23.520	24.030	15.128	3,280,184
2022-03-02	23.600	23.700	23.310	23.490	14.788	1,727,675
2022-03-01	23.550	23.740	23.100	23.470	14.776	1,180,828
2022-02-28	23.720	23.750	22.800	23.600	14.858	1,460,757
2022-02-25	22.820	23.770	22.820	23.510	14.801	2,215,637
2022-02-24	23.520	23.690	22.550	22.720	14.304	2,752,537
2022-02-23	23.270	23.570	23.160	23.520	14.807	1,239,700
2022-02-22	23.750	23.790	22.950	23.100	14.543	2,023,700
2022-02-21	23.990	24.050	23.710	23.930	15.066	843,546
2022-02-18	23.700	23.950	23.530	23.880	15.034	1,316,046
2022-02-17	24.330	24.400	23.740	23.770	14.965	1,615,086
2022-02-16	23.600	24.480	23.600	24.410	15.368	2,417,354
2022-02-15	24.050	24.280	23.480	23.670	14.902	1,865,500
2022-02-14	24.100	24.690	23.870	24.180	15.223	1,598,634
2022-02-11	24.800	24.930	24.080	24.180	15.223	1,961,820
2022-02-10	24.940	25.090	24.630	24.750	15.582	1,415,820
2022-02-09	24.640	25.280	24.420	24.940	15.701	2,028,686
2022-02-08	23.710	24.900	23.690	24.550	15.456	2,957,498
2022-02-07	23.500	24.150	22.820	23.830	15.002	3,232,758

← NewerPage 19 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.