Bondex Supply Chain Management Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	13.140	13.340	13.020	13.330	9.287	5,865,860
2026-04-17	12.980	13.190	12.910	13.010	9.064	3,035,060
2026-04-16	12.870	13.050	12.710	12.970	9.036	3,361,960
2026-04-15	12.970	13.000	12.750	12.760	8.890	2,063,040
2026-04-14	13.030	13.030	12.740	12.860	8.960	2,366,700
2026-04-13	12.980	12.980	12.770	12.890	8.981	1,812,020
2026-04-10	12.960	13.170	12.820	12.980	9.043	1,995,840
2026-04-09	13.110	13.150	12.820	12.820	8.932	2,437,820
2026-04-08	13.000	13.140	12.790	13.110	9.134	2,568,300
2026-04-07	12.380	12.850	12.360	12.760	8.890	2,657,480
2026-04-03	12.830	12.880	12.350	12.410	8.646	2,825,200
2026-04-02	13.080	13.140	12.700	12.830	8.939	3,246,460
2026-04-01	13.090	13.160	12.950	13.110	9.134	3,097,220
2026-03-31	13.060	13.300	12.880	12.940	9.016	2,690,380
2026-03-30	12.880	13.100	12.760	13.100	9.127	2,842,280
2026-03-27	12.750	13.020	12.640	12.990	9.050	2,640,747
2026-03-26	12.920	13.240	12.680	12.750	8.883	3,388,067
2026-03-25	12.650	12.960	12.630	12.940	9.016	3,467,307
2026-03-24	12.420	12.700	12.200	12.650	8.813	5,346,107
2026-03-23	13.110	13.110	12.060	12.080	8.416	5,586,980
2026-03-20	13.470	13.560	13.040	13.110	9.134	3,254,580
2026-03-19	13.740	13.790	13.380	13.410	9.343	3,210,760
2026-03-18	13.670	13.840	13.540	13.810	9.622	3,346,560
2026-03-17	13.960	14.040	13.560	13.600	9.475	3,616,760
2026-03-16	13.870	14.090	13.830	13.960	9.726	3,010,280
2026-03-13	13.770	14.150	13.740	13.910	9.691	3,747,240
2026-03-12	14.070	14.080	13.790	13.880	9.670	4,306,960
2026-03-11	14.500	14.530	14.020	14.040	9.782	6,145,300
2026-03-10	14.140	14.280	14.090	14.250	9.928	4,163,460
2026-03-09	14.540	14.550	13.970	14.030	9.775	5,882,940
2026-03-06	14.300	14.560	14.280	14.540	10.130	4,171,160
2026-03-05	14.500	14.640	14.110	14.400	10.033	6,958,000
2026-03-04	15.160	15.200	14.140	14.250	9.928	14,106,120
2026-03-03	14.830	15.580	14.660	15.450	10.764	17,238,618
2026-03-02	14.800	14.880	14.340	14.640	10.200	4,852,820
2026-02-27	14.700	14.880	14.650	14.800	10.311	2,995,160
2026-02-26	14.770	14.940	14.740	14.800	10.311	3,569,860
2026-02-25	14.890	15.040	14.750	14.780	10.297	4,467,260
2026-02-24	14.800	14.940	14.660	14.890	10.374	3,322,340
2026-02-13	14.850	14.870	14.670	14.760	10.284	3,561,880
2026-02-12	15.010	15.010	14.720	14.770	10.291	3,859,380
2026-02-11	14.820	15.020	14.770	15.000	10.451	5,391,120
2026-02-10	14.970	15.000	14.760	14.820	10.325	3,909,500
2026-02-09	14.670	15.000	14.600	14.970	10.430	5,793,900
2026-02-06	14.290	14.760	14.280	14.640	10.200	4,719,120
2026-02-05	14.330	14.640	14.240	14.490	10.095	4,029,340
2026-02-04	14.150	14.410	14.110	14.320	9.977	3,018,400
2026-02-03	14.150	14.230	14.010	14.150	9.859	3,266,060
2026-02-02	14.180	14.450	14.040	14.060	9.796	4,366,320
2026-01-30	13.900	14.280	13.900	14.220	9.907	5,458,880
2026-01-29	14.040	14.180	13.840	13.960	9.726	4,674,180
2026-01-28	14.400	14.470	13.960	14.040	9.782	5,529,160
2026-01-27	14.630	14.740	14.250	14.400	10.033	5,182,800
2026-01-26	14.610	14.810	14.440	14.630	10.193	6,599,880
2026-01-23	14.780	14.800	14.510	14.610	10.179	5,613,300
2026-01-22	14.900	14.910	14.710	14.780	10.297	5,622,470
2026-01-21	14.560	14.850	14.420	14.780	10.297	4,919,108
2026-01-20	14.430	14.970	14.390	14.590	10.165	6,890,800
2026-01-19	14.150	14.530	14.060	14.420	10.047	6,243,860
2026-01-16	14.200	14.200	14.030	14.120	9.838	3,505,600

← NewerPage 3 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.