Bondex Supply Chain Management Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	13.680	13.800	13.670	13.800	9.615	4,011,840
2025-07-18	13.660	13.700	13.590	13.670	9.524	2,825,480
2025-07-17	13.600	13.690	13.570	13.640	9.503	3,510,360
2025-07-16	13.550	13.670	13.540	13.650	9.510	4,751,040
2025-07-15	13.750	13.750	13.360	13.490	9.399	7,663,040
2025-07-14	13.720	13.800	13.650	13.740	9.573	5,241,600
2025-07-11	13.710	13.810	13.570	13.730	9.566	8,561,380
2025-07-10	14.000	14.150	13.690	13.770	9.594	16,212,240
2025-07-09	15.400	15.750	14.150	14.350	9.998	31,154,060
2025-07-08	14.790	15.570	14.550	15.550	10.834	14,183,540
2025-07-07	14.110	14.830	14.080	14.790	10.304	12,769,120
2025-07-04	13.880	14.300	13.870	14.060	9.796	12,073,639
2025-07-03	13.600	14.000	13.530	13.930	9.705	7,935,758
2025-07-02	13.500	13.800	13.490	13.610	9.482	6,572,300
2025-07-01	13.570	13.620	13.330	13.410	9.343	4,128,180
2025-06-30	13.660	13.660	13.500	13.580	9.461	3,159,100
2025-06-27	13.390	13.670	13.340	13.610	9.482	4,509,960
2025-06-26	13.470	13.470	13.310	13.370	9.315	3,654,980
2025-06-25	13.500	13.630	13.320	13.470	9.385	4,919,740
2025-06-24	13.300	13.650	13.300	13.640	9.399	5,497,167
2025-06-23	13.300	13.720	13.260	13.640	9.399	9,375,940
2025-06-20	12.990	13.170	12.940	13.080	9.013	2,536,660
2025-06-19	13.320	13.390	12.940	12.980	8.944	4,480,280
2025-06-18	13.640	13.660	13.320	13.370	9.213	3,651,480
2025-06-17	13.520	13.790	13.420	13.640	9.399	4,220,720
2025-06-16	13.250	13.780	13.180	13.520	9.316	4,074,291
2025-06-13	13.580	13.720	13.260	13.320	9.178	6,492,640
2025-06-12	13.810	13.850	13.640	13.720	9.454	6,004,359
2025-06-11	13.760	14.450	13.680	14.000	9.647	9,648,279
2025-06-10	14.350	14.350	13.580	13.890	9.571	12,635,980
2025-06-09	13.910	14.400	13.750	14.360	9.895	13,118,971
2025-06-06	13.950	14.030	13.800	13.870	9.557	6,001,240
2025-06-05	13.890	14.140	13.560	13.990	9.640	12,691,000
2025-06-04	13.800	13.940	13.510	13.900	9.578	9,703,540
2025-06-03	13.230	14.220	13.180	13.930	9.599	13,643,560
2025-05-30	13.620	13.690	13.250	13.260	9.137	6,783,980
2025-05-29	13.560	13.790	13.510	13.730	9.461	6,818,140
2025-05-28	13.590	13.890	13.480	13.560	9.344	9,086,280
2025-05-27	13.570	13.670	13.430	13.630	9.392	5,779,760
2025-05-26	13.440	13.650	13.380	13.550	9.337	5,168,914
2025-05-23	13.680	13.770	13.370	13.480	9.289	7,701,680
2025-05-22	13.760	13.930	13.580	13.750	9.474	7,787,729
2025-05-21	14.070	14.090	13.700	13.830	9.530	10,391,920
2025-05-20	14.240	14.350	13.980	14.060	9.688	12,616,240
2025-05-19	14.750	14.750	14.010	14.290	9.847	20,492,780
2025-05-16	15.590	15.590	14.600	14.750	10.164	35,336,487
2025-05-15	15.760	15.760	15.760	15.760	10.859	8,172,404
2025-05-14	13.010	14.330	12.980	14.330	9.874	19,925,623
2025-05-13	13.110	13.380	12.860	13.030	8.978	6,423,729
2025-05-12	12.860	12.980	12.610	12.890	8.882	5,461,818
2025-05-09	13.030	13.210	12.790	12.800	8.820	4,965,100
2025-05-08	12.720	13.120	12.630	12.970	8.937	6,585,180
2025-05-07	13.090	13.380	12.680	12.800	8.820	9,655,520
2025-05-06	12.270	13.300	12.250	13.030	8.978	13,209,420
2025-04-30	12.320	12.360	12.120	12.230	8.427	4,190,480
2025-04-29	12.160	12.430	12.100	12.250	8.441	5,293,120
2025-04-28	13.060	13.060	12.160	12.300	8.475	13,564,880
2025-04-25	13.190	13.430	13.080	13.350	9.199	6,776,980
2025-04-24	13.600	13.690	13.110	13.170	9.075	8,650,460
2025-04-23	14.080	14.250	13.560	13.560	9.344	15,541,114

← NewerPage 6 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.