Bondex Supply Chain Management Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	14.250	14.720	14.180	14.540	10.130	7,885,388
2025-10-20	14.210	14.250	14.080	14.250	9.928	4,271,148
2025-10-17	14.130	14.240	14.050	14.140	9.852	4,931,008
2025-10-16	13.900	14.300	13.900	14.130	9.845	5,520,410
2025-10-15	13.850	14.030	13.830	13.930	9.705	2,827,440
2025-10-14	13.980	14.100	13.840	13.900	9.684	5,005,271
2025-10-13	13.400	14.480	13.290	14.030	9.775	6,532,111
2025-10-10	13.450	13.650	13.400	13.620	9.489	2,055,331
2025-10-09	13.550	13.600	13.340	13.490	9.399	2,259,280
2025-09-30	13.610	13.690	13.510	13.520	9.420	2,180,780
2025-09-29	13.550	13.690	13.380	13.640	9.503	2,810,920
2025-09-26	13.560	13.720	13.510	13.590	9.468	2,479,400
2025-09-25	13.870	13.920	13.630	13.650	9.510	3,314,640
2025-09-24	13.730	13.940	13.610	13.840	9.643	2,783,200
2025-09-23	14.000	14.000	13.480	13.780	9.601	4,357,080
2025-09-22	14.100	14.150	13.920	13.960	9.726	3,246,460
2025-09-19	13.800	14.120	13.800	14.070	9.803	3,682,000
2025-09-18	14.150	14.320	13.800	13.940	9.712	5,142,760
2025-09-17	14.210	14.310	14.130	14.180	9.879	3,420,561
2025-09-16	14.090	14.280	14.020	14.280	9.949	5,894,420
2025-09-15	13.990	14.060	13.890	14.000	9.754	2,909,877
2025-09-12	14.190	14.190	13.980	13.990	9.747	3,563,420
2025-09-11	14.270	14.270	14.060	14.160	9.866	3,710,560
2025-09-10	14.060	14.260	14.000	14.250	9.928	4,901,764
2025-09-09	14.100	14.160	13.960	14.000	9.754	3,409,361
2025-09-08	13.900	14.100	13.880	14.100	9.824	4,576,320
2025-09-05	13.850	13.870	13.640	13.870	9.663	3,115,420
2025-09-04	13.650	13.890	13.580	13.820	9.629	3,927,840
2025-09-03	13.890	13.950	13.580	13.610	9.482	3,291,680
2025-09-02	13.940	13.970	13.760	13.910	9.691	4,563,860
2025-09-01	13.960	14.040	13.810	13.940	9.712	5,766,469
2025-08-29	13.560	14.180	13.420	13.950	9.719	10,706,428
2025-08-28	13.610	13.840	13.080	13.550	9.441	7,098,840
2025-08-27	14.100	14.130	13.640	13.680	9.531	5,691,280
2025-08-26	13.950	14.140	13.890	14.100	9.824	5,099,920
2025-08-25	14.020	14.090	13.930	13.990	9.747	4,477,060
2025-08-22	14.080	14.100	13.860	13.990	9.747	4,155,624
2025-08-21	14.070	14.140	13.970	14.080	9.810	3,985,728
2025-08-20	13.870	14.030	13.840	14.000	9.754	3,397,312
2025-08-19	13.770	13.970	13.750	13.890	9.677	3,396,544
2025-08-18	13.840	13.880	13.770	13.810	9.622	3,194,100
2025-08-15	13.650	13.840	13.650	13.760	9.587	3,190,180
2025-08-14	13.990	14.020	13.700	13.700	9.545	3,773,840
2025-08-13	14.100	14.160	13.950	14.000	9.754	4,618,880
2025-08-12	14.140	14.320	14.130	14.200	9.893	4,581,780
2025-08-11	14.080	14.200	14.010	14.150	9.859	3,672,760
2025-08-08	14.100	14.360	13.960	14.090	9.817	5,109,160
2025-08-07	13.980	14.150	13.920	14.100	9.824	5,158,020
2025-08-06	13.950	14.060	13.900	13.980	9.740	4,356,520
2025-08-05	13.830	13.970	13.820	13.960	9.726	4,488,120
2025-08-04	13.650	13.840	13.580	13.780	9.601	2,806,720
2025-08-01	13.530	13.850	13.530	13.710	9.552	4,303,180
2025-07-31	13.780	13.800	13.480	13.510	9.413	4,418,260
2025-07-30	13.800	13.960	13.710	13.820	9.629	4,420,640
2025-07-29	13.840	13.880	13.620	13.810	9.622	4,157,720
2025-07-28	13.940	14.090	13.820	13.870	9.663	4,289,180
2025-07-25	13.870	14.200	13.870	13.980	9.740	7,762,431
2025-07-24	13.700	14.200	13.700	14.100	9.824	11,634,980
2025-07-23	13.800	13.850	13.650	13.680	9.531	4,336,598
2025-07-22	13.820	13.850	13.630	13.770	9.594	3,514,980

← NewerPage 5 of 21 · 1,215 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.