Bondex Supply Chain Management Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.230 | 9.320 | 9.110 | 9.210 | 9.210 | 2,782,860 |
| 2026-10-15 | 9.300 | 9.300 | 9.070 | 9.170 | 9.170 | 3,691,660 |
| 2026-10-14 | 9.590 | 9.600 | 9.290 | 9.320 | 9.320 | 1,879,980 |
| 2026-10-13 | 9.250 | 9.560 | 9.100 | 9.460 | 9.460 | 2,416,540 |
| 2026-10-12 | 9.570 | 9.580 | 9.270 | 9.370 | 9.370 | 2,659,175 |
| 2026-10-09 | 9.590 | 9.590 | 9.180 | 9.470 | 9.470 | 3,860,540 |
| 2026-10-08 | 9.600 | 9.660 | 9.420 | 9.590 | 9.590 | 2,267,360 |
| 2026-09-30 | 9.660 | 9.700 | 9.510 | 9.550 | 9.550 | 1,695,680 |
| 2026-09-29 | 9.460 | 9.700 | 9.420 | 9.660 | 9.660 | 2,912,160 |
| 2026-09-28 | 9.580 | 9.590 | 9.440 | 9.480 | 9.480 | 2,672,300 |
| 2026-09-24 | 9.550 | 9.640 | 9.460 | 9.500 | 9.500 | 2,001,820 |
| 2026-09-23 | 9.600 | 9.650 | 9.490 | 9.550 | 9.550 | 1,865,940 |
| 2026-09-22 | 9.550 | 9.770 | 9.390 | 9.660 | 9.660 | 4,311,660 |
| 2026-09-21 | 9.210 | 9.550 | 9.170 | 9.530 | 9.530 | 3,443,160 |
| 2026-09-18 | 9.330 | 9.440 | 9.180 | 9.230 | 9.230 | 2,908,640 |
| 2026-09-17 | 9.170 | 9.360 | 9.060 | 9.320 | 9.320 | 3,207,480 |
| 2026-09-16 | 9.060 | 9.300 | 8.960 | 9.260 | 9.260 | 2,849,080 |
| 2026-09-15 | 9.360 | 9.360 | 9.020 | 9.070 | 9.070 | 3,124,000 |
| 2026-09-14 | 9.400 | 9.450 | 9.250 | 9.350 | 9.350 | 2,736,200 |
| 2026-09-11 | 9.500 | 9.500 | 9.140 | 9.350 | 9.350 | 2,914,500 |
| 2026-09-10 | 9.600 | 9.600 | 9.440 | 9.520 | 9.520 | 1,911,630 |
| 2026-09-09 | 9.530 | 9.630 | 9.480 | 9.590 | 9.590 | 2,595,180 |
| 2026-09-08 | 9.500 | 9.550 | 9.410 | 9.540 | 9.540 | 2,093,760 |
| 2026-09-07 | 9.360 | 9.480 | 9.280 | 9.460 | 9.460 | 2,719,320 |
| 2026-09-04 | 9.380 | 9.480 | 9.320 | 9.360 | 9.360 | 2,475,240 |
| 2026-09-03 | 9.550 | 9.600 | 9.320 | 9.370 | 9.370 | 3,422,820 |
| 2026-09-02 | 9.550 | 9.550 | 9.400 | 9.530 | 9.530 | 3,212,371 |
| 2026-09-01 | 9.470 | 9.550 | 9.320 | 9.500 | 9.500 | 3,626,440 |
| 2026-08-31 | 9.160 | 9.420 | 9.100 | 9.400 | 9.400 | 5,267,800 |
| 2026-08-28 | 9.150 | 9.240 | 9.010 | 9.210 | 9.210 | 3,420,980 |
| 2026-08-27 | 9.250 | 9.280 | 9.090 | 9.120 | 9.120 | 3,584,620 |
| 2026-08-26 | 9.210 | 9.270 | 9.100 | 9.210 | 9.210 | 4,093,320 |
| 2026-08-25 | 9.010 | 9.240 | 8.910 | 9.210 | 9.210 | 2,588,640 |
| 2026-08-24 | 9.050 | 9.090 | 8.950 | 9.080 | 9.080 | 2,717,380 |
| 2026-08-21 | 8.990 | 9.040 | 8.810 | 9.040 | 9.040 | 2,466,950 |
| 2026-08-20 | 8.900 | 9.020 | 8.800 | 9.020 | 9.020 | 2,564,993 |
| 2026-08-19 | 8.890 | 8.950 | 8.810 | 8.850 | 8.850 | 2,708,713 |
| 2026-08-18 | 9.040 | 9.060 | 8.880 | 8.990 | 8.990 | 3,386,200 |
| 2026-08-17 | 8.830 | 9.050 | 8.830 | 9.040 | 9.040 | 2,672,353 |
| 2026-08-14 | 8.860 | 8.950 | 8.780 | 8.880 | 8.880 | 2,682,803 |
| 2026-08-13 | 9.020 | 9.070 | 8.860 | 8.900 | 8.900 | 2,945,115 |
| 2026-08-12 | 8.950 | 8.990 | 8.820 | 8.990 | 8.990 | 2,980,040 |
| 2026-08-11 | 8.950 | 9.010 | 8.850 | 8.950 | 8.950 | 2,481,400 |
| 2026-08-10 | 8.750 | 8.940 | 8.620 | 8.940 | 8.940 | 3,675,875 |
| 2026-08-07 | 8.720 | 8.750 | 8.590 | 8.750 | 8.750 | 2,251,911 |
| 2026-08-06 | 8.720 | 8.790 | 8.550 | 8.750 | 8.750 | 2,517,840 |
| 2026-08-05 | 8.800 | 8.800 | 8.600 | 8.680 | 8.680 | 3,130,440 |
| 2026-08-04 | 8.740 | 8.810 | 8.650 | 8.730 | 8.730 | 2,679,860 |
| 2026-08-03 | 8.540 | 8.740 | 8.450 | 8.740 | 8.740 | 4,073,520 |
| 2026-07-31 | 8.660 | 8.740 | 8.440 | 8.550 | 8.550 | 5,156,205 |
| 2026-07-30 | 8.580 | 8.820 | 8.540 | 8.630 | 8.630 | 3,926,740 |
| 2026-07-29 | 8.450 | 8.640 | 8.380 | 8.590 | 8.590 | 3,357,240 |
| 2026-07-28 | 8.200 | 8.460 | 8.200 | 8.440 | 8.440 | 2,461,120 |
| 2026-07-27 | 7.880 | 8.280 | 7.810 | 8.200 | 8.200 | 3,926,120 |
| 2026-07-24 | 7.950 | 8.000 | 7.810 | 7.930 | 7.930 | 3,226,120 |
| 2026-07-23 | 7.790 | 8.020 | 7.700 | 8.010 | 8.010 | 4,649,080 |
| 2026-07-22 | 7.890 | 7.960 | 7.590 | 7.670 | 7.670 | 5,296,900 |
| 2026-07-21 | 8.160 | 8.200 | 7.780 | 7.900 | 7.900 | 6,082,000 |
| 2026-07-20 | 8.500 | 8.680 | 8.120 | 8.200 | 8.200 | 5,174,780 |
| 2026-07-17 | 8.730 | 8.880 | 8.400 | 8.500 | 8.500 | 4,270,467 |
Page 1 of 5 · 241 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.