Bondex Supply Chain Management Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 22.320 | 23.920 | 22.230 | 23.010 | 14.486 | 15,279,397 |
| 2021-11-04 | 22.030 | 23.090 | 22.030 | 22.530 | 14.184 | 14,466,509 |
| 2021-11-03 | 23.230 | 23.330 | 21.480 | 22.460 | 14.140 | 20,325,275 |
| 2021-11-02 | 23.000 | 24.110 | 22.810 | 23.820 | 14.996 | 33,078,878 |
| 2021-11-01 | 21.970 | 21.970 | 21.970 | 21.970 | 13.832 | 1,899,991 |
| 2021-10-29 | 19.970 | 19.970 | 19.970 | 19.970 | 12.572 | 2,423,841 |
| 2021-10-28 | 18.300 | 18.300 | 17.920 | 18.150 | 11.427 | 1,162,767 |
| 2021-10-27 | 18.510 | 18.520 | 18.180 | 18.230 | 11.477 | 837,254 |
| 2021-10-26 | 18.420 | 18.650 | 18.400 | 18.510 | 11.653 | 721,904 |
| 2021-10-25 | 18.300 | 18.510 | 18.280 | 18.480 | 11.634 | 565,014 |
| 2021-10-22 | 18.410 | 18.540 | 18.280 | 18.290 | 11.515 | 875,536 |
| 2021-10-21 | 18.520 | 18.730 | 18.420 | 18.430 | 11.603 | 969,858 |
| 2021-10-20 | 18.860 | 18.930 | 18.560 | 18.640 | 11.735 | 1,059,727 |
| 2021-10-19 | 18.560 | 18.900 | 18.420 | 18.870 | 11.880 | 1,063,066 |
| 2021-10-18 | 18.740 | 18.740 | 18.430 | 18.610 | 11.716 | 1,257,408 |
| 2021-10-15 | 18.930 | 19.500 | 18.920 | 18.940 | 11.924 | 2,354,487 |
| 2021-10-14 | 18.470 | 18.730 | 18.420 | 18.660 | 11.748 | 647,474 |
← NewerPage 21 of 21 · 1,217 trading days
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.