Bondex Supply Chain Management Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	8.730	8.880	8.400	8.500	8.500	4,270,467
2026-07-16	8.600	8.770	8.480	8.720	8.720	5,012,960
2026-07-15	8.600	8.670	8.330	8.600	8.600	7,953,840
2026-07-14	8.080	8.550	7.890	8.340	8.340	7,396,467
2026-07-13	8.390	8.600	8.050	8.200	8.200	7,179,289
2026-07-10	7.910	8.310	7.860	8.190	8.190	6,239,020
2026-07-09	8.120	8.120	7.890	7.950	7.950	2,792,100
2026-07-08	8.200	8.280	8.020	8.050	8.050	2,112,700
2026-07-07	8.480	8.480	8.150	8.190	8.190	3,591,100
2026-07-06	8.380	8.650	8.340	8.460	8.460	4,736,128
2026-07-03	8.440	8.570	8.320	8.350	8.350	5,206,348
2026-07-02	8.250	8.740	8.190	8.430	8.430	6,287,847
2026-07-01	7.890	8.190	7.840	8.100	8.100	3,573,160
2026-06-30	7.950	8.180	7.810	7.900	7.900	3,364,580
2026-06-29	7.950	8.120	7.730	7.960	7.960	3,745,840
2026-06-26	7.850	8.140	7.680	7.940	7.940	4,176,320
2026-06-25	8.090	8.110	7.850	7.920	7.920	2,476,354
2026-06-24	8.420	8.420	8.000	8.100	8.100	3,052,787
2026-06-23	8.160	8.480	8.080	8.370	8.370	4,580,040
2026-06-22	8.020	8.200	7.840	8.130	8.130	4,309,361
2026-06-18	11.350	11.560	11.230	11.490	8.005	2,820,300
2026-06-17	11.650	11.730	11.300	11.480	7.998	2,877,854
2026-06-16	11.860	11.940	11.520	11.630	8.103	3,965,080
2026-06-15	11.960	12.220	11.720	11.830	8.242	4,634,397
2026-06-12	11.990	12.010	11.680	11.870	8.270	2,780,680
2026-06-11	11.900	11.990	11.650	11.780	8.207	1,784,860
2026-06-10	12.070	12.120	11.720	11.960	8.333	2,595,740
2026-06-09	12.290	12.350	12.040	12.070	8.409	2,369,640
2026-06-08	12.150	12.760	11.950	12.200	8.500	4,120,900
2026-06-05	12.310	12.710	12.210	12.580	8.765	2,052,400
2026-06-04	12.600	12.690	12.250	12.320	8.584	3,056,480
2026-06-03	12.760	12.980	12.540	12.610	8.786	3,589,033
2026-06-02	13.340	13.570	12.750	12.780	8.904	4,202,520
2026-06-01	12.720	13.330	12.610	13.230	9.218	3,992,660
2026-05-29	12.980	12.980	12.610	12.720	8.862	2,614,080
2026-05-28	12.980	13.080	12.510	12.860	8.960	3,029,740
2026-05-27	13.360	13.390	12.800	12.930	9.009	2,753,520
2026-05-26	13.450	13.580	13.160	13.290	9.259	2,839,309
2026-05-25	13.830	13.930	13.420	13.500	9.406	2,862,160
2026-05-22	13.430	13.860	13.240	13.770	9.594	3,230,220
2026-05-21	13.730	13.960	13.320	13.330	9.287	3,092,740
2026-05-20	13.900	13.900	13.610	13.670	9.524	2,002,980
2026-05-19	13.970	14.130	13.690	13.830	9.636	2,793,560
2026-05-18	13.920	14.040	13.780	13.920	9.698	3,108,000
2026-05-15	14.070	14.270	13.900	14.010	9.761	3,433,640
2026-05-14	13.900	14.190	13.780	14.060	9.796	3,407,989
2026-05-13	14.070	14.070	13.800	13.910	9.691	3,534,580
2026-05-12	14.270	14.380	13.920	13.980	9.740	4,329,360
2026-05-11	14.370	14.390	14.150	14.270	9.942	3,593,240
2026-05-08	14.200	14.300	14.140	14.280	9.949	3,378,760
2026-05-07	14.250	14.310	14.090	14.120	9.838	3,969,840
2026-05-06	14.360	14.370	14.100	14.270	9.942	4,552,020
2026-04-30	14.110	14.380	14.010	14.300	9.963	5,310,540
2026-04-29	13.900	14.140	13.810	14.040	9.782	4,250,120
2026-04-28	13.720	14.180	13.710	13.980	9.740	5,490,520
2026-04-27	13.600	14.020	13.420	13.970	9.733	8,766,654
2026-04-24	13.190	13.510	13.060	13.390	9.329	5,189,238
2026-04-23	13.070	13.260	12.840	13.120	9.141	3,875,900
2026-04-22	13.130	13.210	13.050	13.100	9.127	2,431,520
2026-04-21	13.320	13.330	13.050	13.100	9.127	3,734,514

← NewerPage 2 of 21 · 1,213 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.