Bondex Supply Chain Management Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	13.400	14.720	13.400	14.210	9.791	21,004,120
2025-04-21	13.020	13.410	12.910	13.380	9.220	8,266,577
2025-04-18	14.000	14.100	13.050	13.260	9.137	15,248,963
2025-04-17	14.480	14.500	13.900	14.310	9.860	14,600,304
2025-04-16	14.410	15.280	14.400	14.620	10.074	20,884,243
2025-04-15	14.360	15.440	13.750	14.800	10.198	22,121,946
2025-04-14	14.220	14.800	14.220	14.400	9.922	16,590,418
2025-04-11	14.120	15.180	13.800	14.860	10.239	23,148,720
2025-04-10	14.700	15.910	14.520	14.650	10.095	32,907,140
2025-04-09	13.790	14.700	12.710	14.670	10.108	30,082,894
2025-04-08	13.010	14.190	12.350	14.120	9.729	28,811,088
2025-04-07	14.270	14.860	13.470	13.570	9.351	30,805,560
2025-04-03	12.600	13.900	12.500	13.900	9.578	23,723,488
2025-04-02	12.690	12.750	12.590	12.640	8.710	1,366,960
2025-04-01	12.500	12.780	12.430	12.690	8.744	2,510,480
2025-03-31	12.430	12.500	12.240	12.400	8.544	1,999,900
2025-03-28	12.650	12.770	12.470	12.500	8.613	2,092,300
2025-03-27	12.740	12.840	12.500	12.650	8.717	2,062,200
2025-03-26	12.640	12.880	12.620	12.830	8.841	2,452,520
2025-03-25	12.480	12.800	12.480	12.730	8.772	2,472,820
2025-03-24	12.750	12.860	12.340	12.560	8.655	2,718,100
2025-03-21	12.890	12.900	12.680	12.730	8.772	2,288,675
2025-03-20	12.860	13.010	12.800	12.840	8.847	3,298,120
2025-03-19	12.930	13.230	12.910	12.930	8.909	4,796,120
2025-03-18	12.920	13.740	12.820	13.030	8.978	7,906,640
2025-03-17	13.000	13.020	12.860	12.920	8.903	2,548,420
2025-03-14	12.990	13.040	12.820	12.990	8.951	3,606,400
2025-03-13	12.760	13.120	12.530	13.040	8.985	5,682,320
2025-03-12	12.700	12.980	12.600	12.830	8.841	5,090,960
2025-03-11	12.450	12.550	12.360	12.530	8.634	1,605,940
2025-03-10	12.530	12.570	12.420	12.540	8.641	1,889,440
2025-03-07	12.620	12.690	12.380	12.470	8.592	3,449,880
2025-03-06	12.200	12.890	12.120	12.660	8.723	5,763,296
2025-03-05	12.240	12.300	12.000	12.180	8.393	1,626,800
2025-03-04	12.150	12.390	12.020	12.310	8.482	1,860,740
2025-03-03	12.080	12.260	12.070	12.130	8.358	1,547,606
2025-02-28	12.230	12.250	12.020	12.080	8.324	1,730,260
2025-02-27	12.310	12.350	12.070	12.230	8.427	2,076,200
2025-02-26	12.110	12.490	12.110	12.310	8.482	2,614,288
2025-02-25	12.730	12.730	12.260	12.290	8.469	4,025,980
2025-02-24	12.240	12.440	12.150	12.350	8.510	1,842,048
2025-02-21	12.290	12.300	12.100	12.240	8.434	1,550,773
2025-02-20	12.180	12.280	12.160	12.270	8.455	1,145,263
2025-02-19	12.050	12.280	12.050	12.200	8.407	1,789,760
2025-02-18	12.400	12.400	12.030	12.090	8.331	2,029,160
2025-02-17	12.350	12.480	12.300	12.430	8.565	1,779,820
2025-02-14	12.240	12.370	12.220	12.310	8.482	1,216,740
2025-02-13	12.380	12.440	12.240	12.240	8.434	1,565,480
2025-02-12	12.410	12.500	12.270	12.370	8.524	1,773,426
2025-02-11	12.620	12.680	12.400	12.470	8.592	1,908,760
2025-02-10	12.400	12.650	12.300	12.620	8.696	2,644,180
2025-02-07	12.390	12.490	12.180	12.360	8.517	3,985,940
2025-02-06	12.340	12.390	12.220	12.390	8.537	2,420,167
2025-02-05	12.580	12.600	12.290	12.330	8.496	1,951,740
2025-01-27	12.600	12.650	12.370	12.470	8.592	2,066,540
2025-01-24	12.870	13.060	12.420	12.600	8.682	7,085,540
2025-01-23	12.260	13.060	12.180	12.870	8.868	7,760,524
2025-01-22	12.040	12.500	11.920	12.240	8.434	1,897,280
2025-01-21	12.250	12.300	11.920	12.050	8.303	1,468,600
2025-01-20	12.100	12.240	11.940	12.190	8.400	1,228,220

← NewerPage 7 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.