Bondex Supply Chain Management Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	11.980	12.050	11.840	11.980	8.255	1,072,120
2025-01-16	12.050	12.100	11.810	11.910	8.207	1,339,100
2025-01-15	11.880	12.030	11.830	11.950	8.234	1,398,600
2025-01-14	11.510	11.940	11.510	11.930	8.220	1,553,837
2025-01-13	11.300	11.530	11.250	11.510	7.931	1,327,060
2025-01-10	11.800	11.880	11.470	11.490	7.917	1,723,985
2025-01-09	11.800	11.880	11.680	11.790	8.124	1,272,180
2025-01-08	11.820	11.950	11.500	11.850	8.165	2,171,960
2025-01-07	11.600	11.900	11.600	11.880	8.186	1,401,540
2025-01-06	11.580	11.780	11.230	11.630	8.014	1,727,460
2025-01-03	12.250	12.280	11.620	11.680	8.048	3,587,826
2025-01-02	12.110	12.970	12.060	12.300	8.475	4,112,546
2024-12-31	12.390	12.450	12.110	12.160	8.379	1,629,040
2024-12-30	12.500	12.590	12.220	12.360	8.517	1,541,446
2024-12-27	12.300	12.610	12.280	12.590	8.675	1,732,780
2024-12-26	12.260	12.420	12.230	12.320	8.489	1,493,146
2024-12-25	12.590	12.650	12.120	12.260	8.448	2,101,097
2024-12-24	12.590	12.640	12.430	12.590	8.675	1,691,480
2024-12-23	13.090	13.120	12.410	12.430	8.565	3,591,140
2024-12-20	13.030	13.440	12.960	13.110	9.034	2,655,378
2024-12-19	13.080	13.080	12.780	13.060	8.999	1,899,380
2024-12-18	13.130	13.220	12.810	13.080	9.013	2,825,830
2024-12-17	13.950	14.040	13.050	13.130	9.047	5,243,908
2024-12-16	14.090	14.100	13.880	13.950	9.612	2,631,508
2024-12-13	14.210	14.300	14.030	14.040	9.674	4,013,520
2024-12-12	13.750	14.270	13.680	14.200	9.785	6,242,597
2024-12-11	13.450	13.910	13.440	13.800	9.509	3,110,868
2024-12-10	13.770	13.860	13.420	13.430	9.254	3,325,908
2024-12-09	13.620	13.690	13.400	13.500	9.302	3,091,688
2024-12-06	13.520	13.650	13.390	13.600	9.371	3,406,760
2024-12-05	13.600	13.670	13.370	13.540	9.330	5,032,132
2024-12-04	14.310	14.320	13.500	13.660	9.412	8,976,214
2024-12-03	14.150	14.720	13.770	14.470	9.971	13,560,860
2024-12-02	13.740	14.180	13.640	14.080	9.702	6,150,128
2024-11-29	13.550	13.870	13.460	13.710	9.447	5,535,180
2024-11-28	13.580	13.840	13.410	13.490	9.295	4,409,301
2024-11-27	13.380	13.460	12.800	13.460	9.275	5,149,760
2024-11-26	13.170	13.500	13.110	13.330	9.185	5,446,908
2024-11-25	12.980	13.330	12.950	13.180	9.082	6,584,753
2024-11-22	13.700	14.050	12.950	12.980	8.944	10,526,885
2024-11-21	13.190	13.570	13.110	13.510	9.309	4,431,980
2024-11-20	12.910	13.290	12.840	13.290	9.158	3,071,460
2024-11-19	12.690	12.940	12.560	12.920	8.903	3,114,375
2024-11-18	12.920	13.080	12.610	12.740	8.779	2,274,020
2024-11-15	12.920	13.280	12.890	12.910	8.896	2,298,940
2024-11-14	13.350	13.400	12.980	13.000	8.958	2,119,320
2024-11-13	13.210	13.400	13.110	13.350	9.199	2,625,488
2024-11-12	13.300	13.410	13.100	13.210	9.102	2,651,040
2024-11-11	13.020	13.300	13.020	13.300	9.164	2,590,628
2024-11-08	13.300	13.320	13.030	13.090	9.020	2,593,360
2024-11-07	12.850	13.190	12.810	13.190	9.089	2,818,615
2024-11-06	13.050	13.090	12.870	12.920	8.903	2,731,260
2024-11-05	12.790	13.030	12.680	13.010	8.965	3,015,735
2024-11-04	12.400	12.660	12.400	12.650	8.717	1,959,440
2024-11-01	12.650	12.760	12.360	12.470	8.592	2,939,020
2024-10-31	12.760	12.850	12.620	12.720	8.765	2,181,620
2024-10-30	12.780	12.900	12.630	12.700	8.751	2,103,920
2024-10-29	13.150	13.230	12.760	12.800	8.820	3,146,500
2024-10-28	13.100	13.230	12.970	13.200	9.096	2,676,658
2024-10-25	12.860	13.090	12.850	13.060	8.999	2,744,700

← NewerPage 8 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.