Jiangsu Bide Science and Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7.540 | 7.800 | 7.520 | 7.710 | 7.593 | 1,161,110 |
| 2024-07-24 | 7.750 | 7.800 | 7.600 | 7.600 | 7.484 | 1,778,039 |
| 2024-07-23 | 7.960 | 8.250 | 7.860 | 7.890 | 7.770 | 2,065,587 |
| 2024-07-22 | 7.880 | 8.060 | 7.780 | 8.020 | 7.898 | 1,722,746 |
| 2024-07-19 | 7.590 | 8.210 | 7.580 | 7.940 | 7.819 | 2,860,727 |
| 2024-07-18 | 7.600 | 7.680 | 7.350 | 7.680 | 7.563 | 1,229,960 |
| 2024-07-17 | 7.730 | 7.820 | 7.610 | 7.610 | 7.494 | 760,426 |
| 2024-07-16 | 7.820 | 7.880 | 7.680 | 7.780 | 7.662 | 707,571 |
| 2024-07-15 | 8.030 | 8.030 | 7.790 | 7.840 | 7.721 | 746,670 |
| 2024-07-12 | 8.000 | 8.160 | 7.910 | 7.970 | 7.849 | 874,467 |
| 2024-07-11 | 7.840 | 8.020 | 7.830 | 8.010 | 7.888 | 1,327,103 |
| 2024-07-10 | 8.050 | 8.050 | 7.740 | 7.760 | 7.642 | 820,320 |
| 2024-07-09 | 7.980 | 8.070 | 7.730 | 8.050 | 7.928 | 1,022,300 |
| 2024-07-08 | 8.060 | 8.120 | 7.790 | 7.880 | 7.760 | 886,290 |
| 2024-07-05 | 8.060 | 8.060 | 8.060 | 8.060 | 7.937 | 0 |
| 2024-07-04 | 8.490 | 8.490 | 7.930 | 8.060 | 7.937 | 1,505,897 |
| 2024-07-03 | 8.330 | 8.370 | 8.160 | 8.270 | 8.144 | 870,480 |
| 2024-07-02 | 8.410 | 8.450 | 8.220 | 8.330 | 8.203 | 743,603 |
| 2024-07-01 | 8.300 | 8.370 | 8.070 | 8.250 | 8.125 | 735,360 |
| 2024-06-28 | 8.200 | 8.450 | 8.200 | 8.300 | 8.174 | 580,950 |
| 2024-06-27 | 8.340 | 8.470 | 8.200 | 8.270 | 8.144 | 753,260 |
| 2024-06-26 | 8.070 | 8.370 | 7.940 | 8.370 | 8.243 | 1,115,996 |
| 2024-06-25 | 7.970 | 8.170 | 7.890 | 8.080 | 7.957 | 989,846 |
| 2024-06-24 | 8.260 | 8.260 | 7.810 | 7.890 | 7.770 | 1,407,974 |
| 2024-06-21 | 8.320 | 8.470 | 8.220 | 8.300 | 8.174 | 688,294 |
| 2024-06-20 | 8.600 | 8.700 | 8.360 | 8.380 | 8.253 | 779,390 |
| 2024-06-19 | 8.810 | 8.860 | 8.600 | 8.600 | 8.469 | 1,073,881 |
| 2024-06-18 | 8.550 | 8.920 | 8.460 | 8.800 | 8.666 | 1,876,068 |
| 2024-06-17 | 8.620 | 8.720 | 8.450 | 8.490 | 8.361 | 997,788 |
| 2024-06-14 | 8.620 | 8.780 | 8.600 | 8.700 | 8.568 | 997,629 |
| 2024-06-13 | 8.910 | 8.960 | 8.670 | 8.690 | 8.558 | 1,151,080 |
| 2024-06-12 | 11.030 | 11.750 | 11.030 | 11.680 | 8.749 | 1,638,052 |
| 2024-06-11 | 11.100 | 11.300 | 10.710 | 11.250 | 8.427 | 1,598,303 |
| 2024-06-07 | 10.640 | 11.130 | 10.640 | 11.080 | 8.300 | 1,627,457 |
| 2024-06-06 | 11.170 | 11.450 | 10.500 | 10.540 | 7.896 | 1,768,676 |
| 2024-06-05 | 11.270 | 11.300 | 11.000 | 11.020 | 8.255 | 1,265,940 |
| 2024-06-04 | 11.500 | 11.520 | 11.150 | 11.270 | 8.442 | 1,342,874 |
| 2024-06-03 | 11.600 | 12.100 | 11.500 | 11.550 | 8.652 | 2,195,141 |
| 2024-05-31 | 11.630 | 11.800 | 11.500 | 11.660 | 8.734 | 731,926 |
| 2024-05-30 | 11.700 | 11.820 | 11.450 | 11.580 | 8.675 | 845,780 |
| 2024-05-29 | 11.690 | 11.920 | 11.550 | 11.710 | 8.772 | 1,231,529 |
| 2024-05-28 | 11.830 | 11.830 | 11.580 | 11.640 | 8.719 | 840,710 |
| 2024-05-27 | 11.560 | 11.850 | 11.480 | 11.810 | 8.847 | 1,431,430 |
| 2024-05-24 | 11.890 | 11.960 | 11.660 | 11.710 | 8.772 | 1,218,724 |
| 2024-05-23 | 12.130 | 12.140 | 11.760 | 11.800 | 8.839 | 1,635,530 |
| 2024-05-22 | 12.160 | 12.270 | 12.080 | 12.130 | 9.087 | 1,112,722 |
| 2024-05-21 | 12.470 | 12.470 | 12.110 | 12.180 | 9.124 | 1,576,939 |
| 2024-05-20 | 12.410 | 12.520 | 12.250 | 12.380 | 9.274 | 1,555,385 |
| 2024-05-17 | 12.090 | 12.430 | 12.020 | 12.420 | 9.304 | 2,662,556 |
| 2024-05-16 | 12.070 | 12.300 | 12.030 | 12.180 | 9.124 | 2,295,202 |
| 2024-05-15 | 12.470 | 12.480 | 12.120 | 12.160 | 9.109 | 2,943,720 |
| 2024-05-14 | 12.700 | 12.750 | 12.340 | 12.500 | 9.364 | 4,944,225 |
| 2024-05-13 | 12.320 | 13.470 | 11.860 | 12.980 | 9.723 | 7,617,759 |
| 2024-05-10 | 12.650 | 12.650 | 12.220 | 12.300 | 9.214 | 3,232,192 |
| 2024-05-09 | 12.460 | 12.780 | 12.420 | 12.620 | 9.454 | 3,464,513 |
| 2024-05-08 | 12.800 | 12.940 | 12.490 | 12.530 | 9.386 | 4,065,529 |
| 2024-05-07 | 13.800 | 13.800 | 12.650 | 12.790 | 9.581 | 8,861,396 |
| 2024-05-06 | 13.180 | 13.240 | 13.180 | 13.240 | 9.918 | 2,448,563 |
| 2024-04-30 | 12.120 | 12.240 | 11.880 | 12.040 | 9.019 | 2,422,984 |
| 2024-04-29 | 11.900 | 12.090 | 11.680 | 12.020 | 9.004 | 4,042,953 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 0.2000 CNY |
| 2025-06-04 | 0.1500 CNY |
| 2024-06-13 | 0.1300 CNY |
| 2023-06-08 | 0.1500 CNY |
| 2022-06-29 | 0.5200 CNY |
| 2021-06-30 | 0.4000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.