Bondex Supply Chain Management Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	24.780	25.230	23.030	23.330	14.688	6,243,120
2022-01-27	26.310	26.370	25.180	25.240	15.890	2,550,251
2022-01-26	25.010	26.340	24.930	26.220	16.507	4,007,256
2022-01-25	26.350	26.440	24.660	24.680	15.538	3,028,177
2022-01-24	25.330	26.470	25.110	26.300	16.558	2,271,848
2022-01-21	26.700	26.700	25.930	25.930	16.325	1,711,080
2022-01-20	27.380	27.440	25.860	26.900	16.935	4,535,904
2022-01-19	27.400	28.540	27.000	27.800	17.502	4,926,415
2022-01-18	27.320	27.410	26.850	27.200	17.124	2,232,206
2022-01-17	26.950	27.500	26.760	27.460	17.288	3,207,090
2022-01-14	26.830	27.110	26.500	26.950	16.967	2,761,168
2022-01-13	27.170	27.270	26.700	27.010	17.005	2,229,754
2022-01-12	26.950	27.390	26.800	27.230	17.143	3,420,572
2022-01-11	26.280	27.780	26.280	26.970	16.979	4,852,072
2022-01-10	25.770	26.960	25.450	26.400	16.620	4,596,243
2022-01-07	25.790	26.360	25.600	25.700	16.180	2,530,406
2022-01-06	25.500	26.090	25.180	25.900	16.306	1,817,921
2022-01-05	25.650	26.180	25.400	25.600	16.117	1,818,010
2022-01-04	26.300	26.300	25.620	25.780	16.230	2,478,000
2021-12-31	25.960	26.440	25.130	26.250	16.526	3,788,979
2021-12-30	26.280	26.380	25.860	26.020	16.381	1,718,918
2021-12-29	26.000	26.550	25.520	26.040	16.394	3,420,818
2021-12-28	25.130	26.290	25.110	25.950	16.337	2,872,766
2021-12-27	24.700	25.360	24.210	25.120	15.815	3,205,760
2021-12-24	27.350	27.480	24.770	24.770	15.594	8,018,869
2021-12-23	27.300	27.530	27.060	27.520	17.326	2,598,778
2021-12-22	27.160	27.570	27.000	27.550	17.345	2,732,865
2021-12-21	27.560	27.590	26.920	27.220	17.137	3,291,302
2021-12-20	27.740	27.850	27.060	27.560	17.351	5,219,814
2021-12-17	28.000	28.710	27.910	28.320	17.829	3,358,782
2021-12-16	28.100	28.500	27.630	28.100	17.691	4,129,623
2021-12-15	28.270	28.940	27.680	28.000	17.628	5,163,908
2021-12-14	30.150	30.270	28.030	28.270	17.798	9,466,011
2021-12-13	30.000	30.500	29.160	29.980	18.874	10,816,884
2021-12-10	26.380	29.220	26.310	29.220	18.396	10,160,509
2021-12-09	26.210	27.180	26.190	26.560	16.721	4,364,754
2021-12-08	26.650	26.670	25.770	26.520	16.696	6,458,207
2021-12-07	25.200	26.200	25.090	26.200	16.495	8,993,999
2021-12-06	25.800	26.150	25.050	25.080	15.789	4,687,060
2021-12-03	25.810	25.970	25.410	25.860	16.280	4,160,465
2021-12-02	25.690	25.790	25.220	25.600	16.117	3,247,134
2021-12-01	25.990	26.100	25.500	25.680	16.167	4,139,136
2021-11-30	25.610	26.170	25.150	25.890	16.299	7,433,297
2021-11-29	24.800	25.590	24.700	25.580	16.104	7,476,847
2021-11-26	24.010	25.210	23.730	25.140	15.827	9,463,246
2021-11-25	24.280	24.370	23.830	23.930	15.066	2,822,603
2021-11-24	23.780	24.250	23.590	24.100	15.173	3,828,431
2021-11-23	24.580	24.690	23.500	23.620	14.870	7,113,030
2021-11-22	24.920	24.960	24.250	24.730	15.569	7,454,837
2021-11-19	25.000	25.490	24.530	24.720	15.563	6,405,077
2021-11-18	24.600	25.100	24.530	24.600	15.487	5,519,767
2021-11-17	24.770	25.110	24.050	24.840	15.638	5,701,043
2021-11-16	25.050	25.290	24.640	24.760	15.588	6,562,442
2021-11-15	24.580	25.560	24.360	25.400	15.991	10,050,131
2021-11-12	24.900	25.200	24.260	24.280	15.286	9,118,628
2021-11-11	23.500	25.240	22.920	25.150	15.834	18,982,478
2021-11-10	22.860	24.180	22.860	23.660	14.895	10,608,491
2021-11-09	22.700	23.240	22.160	23.240	14.631	8,963,430
2021-11-08	22.830	23.700	22.390	22.600	14.228	8,378,654
2021-11-05	22.320	23.920	22.230	23.010	14.486	15,279,397

← NewerPage 20 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.