Bondex Supply Chain Management Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	12.800	12.920	12.770	12.850	8.854	1,494,500
2024-10-23	12.940	12.980	12.780	12.840	8.847	2,583,980
2024-10-22	12.840	12.950	12.650	12.900	8.889	3,007,806
2024-10-21	12.480	12.960	12.400	12.770	8.799	4,053,560
2024-10-18	12.220	12.630	12.170	12.480	8.599	2,852,080
2024-10-17	12.440	12.550	12.230	12.240	8.434	2,377,620
2024-10-16	12.240	12.470	12.220	12.380	8.531	2,745,960
2024-10-15	12.560	13.090	12.390	12.390	8.537	5,360,027
2024-10-14	12.490	12.720	12.430	12.650	8.717	2,788,660
2024-10-11	12.850	12.850	12.270	12.380	8.531	2,696,947
2024-10-10	12.730	13.000	12.550	12.800	8.820	3,295,727
2024-10-09	13.460	13.590	12.700	12.730	8.772	5,651,227
2024-10-08	14.650	14.720	13.300	13.820	9.523	11,433,993
2024-09-30	12.810	13.670	12.710	13.390	9.226	12,469,721
2024-09-27	12.150	12.700	12.100	12.650	8.717	4,900,420
2024-09-26	11.770	12.130	11.730	12.130	8.358	6,337,188
2024-09-25	11.770	12.380	11.700	11.950	8.234	8,976,888
2024-09-24	11.760	11.890	11.490	11.810	8.138	10,480,817
2024-09-23	10.790	11.900	10.720	11.900	8.200	4,111,800
2024-09-20	10.760	10.880	10.680	10.820	7.456	860,300
2024-09-19	10.670	10.850	10.560	10.800	7.442	1,219,820
2024-09-18	10.770	10.830	10.460	10.620	7.318	830,620
2024-09-13	10.930	10.960	10.740	10.750	7.407	797,720
2024-09-12	10.890	11.040	10.890	10.910	7.518	868,980
2024-09-11	11.070	11.070	10.910	10.930	7.531	1,073,660
2024-09-10	11.020	11.120	10.890	11.090	7.642	837,340
2024-09-09	11.080	11.160	10.910	11.030	7.600	1,321,600
2024-09-06	11.270	11.300	11.060	11.080	7.635	836,780
2024-09-05	11.270	11.310	11.170	11.270	7.766	1,057,560
2024-09-04	11.280	11.370	11.200	11.250	7.752	1,146,600
2024-09-03	11.130	11.370	11.090	11.280	7.773	1,711,920
2024-09-02	11.250	11.380	11.160	11.170	7.697	1,895,040
2024-08-30	11.190	11.390	11.130	11.250	7.752	1,751,540
2024-08-29	10.840	11.180	10.830	11.120	7.662	1,531,740
2024-08-28	10.830	10.980	10.770	10.850	7.476	1,459,920
2024-08-27	11.020	11.040	10.850	10.910	7.518	735,140
2024-08-26	10.800	11.050	10.760	11.000	7.580	1,028,580
2024-08-23	10.960	10.990	10.770	10.830	7.462	869,260
2024-08-22	11.130	11.160	10.930	10.960	7.552	954,520
2024-08-21	10.950	11.200	10.950	11.130	7.669	948,920
2024-08-20	11.310	11.320	10.920	11.040	7.607	1,394,260
2024-08-19	11.360	11.450	11.270	11.300	7.786	721,280
2024-08-16	11.480	11.580	11.370	11.370	7.835	863,240
2024-08-15	11.500	11.620	11.360	11.490	7.917	1,073,660
2024-08-14	11.570	11.630	11.480	11.520	7.938	911,400
2024-08-13	11.570	11.610	11.440	11.570	7.972	832,580
2024-08-12	11.560	11.660	11.450	11.520	7.938	991,760
2024-08-09	11.870	11.910	11.600	11.640	8.021	1,450,400
2024-08-08	11.730	11.890	11.550	11.810	8.138	1,478,820
2024-08-07	11.820	11.880	11.720	11.780	8.117	1,014,301
2024-08-06	11.780	11.880	11.700	11.820	8.145	1,500,380
2024-08-05	12.000	12.140	11.710	11.750	8.096	1,753,920
2024-08-02	12.130	12.180	11.950	11.980	8.255	1,381,380
2024-08-01	12.100	12.270	12.050	12.130	8.358	1,692,880
2024-07-31	11.830	12.170	11.830	12.150	8.372	2,124,641
2024-07-30	11.860	11.910	11.730	11.890	8.193	1,178,800
2024-07-29	11.880	11.940	11.670	11.900	8.200	1,070,860
2024-07-26	11.720	11.870	11.720	11.860	8.172	825,440
2024-07-25	11.640	11.780	11.510	11.740	8.090	1,030,680
2024-07-24	11.830	11.860	11.590	11.630	8.014	1,351,840

← NewerPage 9 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.