Jiangsu Bide Science and Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	12.200	12.300	12.000	12.160	9.109	2,934,620
2024-04-25	11.880	12.500	11.750	12.330	9.236	3,859,856
2024-04-24	11.490	11.970	11.490	11.890	8.907	2,533,180
2024-04-23	11.240	11.710	11.230	11.550	8.652	2,418,078
2024-04-22	11.710	11.710	11.120	11.350	8.502	2,791,516
2024-04-19	12.000	12.520	11.690	11.890	8.907	3,837,639
2024-04-18	11.490	12.250	11.280	11.880	8.899	4,717,321
2024-04-17	10.880	11.550	10.750	11.380	8.525	3,843,437
2024-04-16	12.100	12.210	11.000	11.000	8.240	3,679,000
2024-04-15	13.000	13.000	12.000	12.220	9.154	4,285,401
2024-04-12	12.910	13.650	12.800	13.100	9.813	3,427,294
2024-04-11	13.010	13.310	12.850	12.920	9.678	2,198,937
2024-04-10	13.530	13.730	13.010	13.250	9.926	2,829,112
2024-04-09	13.540	13.650	13.230	13.330	9.985	3,599,570
2024-04-08	13.520	13.780	12.910	13.740	10.293	6,052,618
2024-04-03	12.900	13.700	12.800	13.480	10.098	7,232,292
2024-04-02	13.200	13.260	12.800	12.900	9.663	4,898,680
2024-04-01	13.170	13.300	13.000	13.280	9.948	5,829,811
2024-03-29	13.600	14.030	13.110	13.170	9.866	9,513,693
2024-03-28	11.820	12.970	11.810	12.970	9.716	4,844,775
2024-03-27	12.310	12.500	11.780	11.790	8.832	3,534,102
2024-03-26	12.510	12.760	12.090	12.320	9.229	5,329,623
2024-03-25	12.870	13.240	12.510	12.670	9.491	5,185,586
2024-03-22	13.410	13.450	13.080	13.090	9.806	4,888,338
2024-03-21	13.660	13.750	13.100	13.400	10.038	7,306,936
2024-03-20	13.530	13.700	13.290	13.650	10.225	7,966,800
2024-03-19	13.550	13.730	13.360	13.570	10.165	9,721,193
2024-03-18	13.240	13.880	12.900	13.830	10.360	14,390,989
2024-03-15	13.580	13.700	13.080	13.310	9.971	16,279,675
2024-03-14	13.210	15.060	12.870	14.290	10.705	23,773,466
2024-03-13	14.510	16.650	14.000	14.100	10.562	27,062,649
2024-03-12	14.600	15.140	14.360	15.140	11.341	22,392,081
2024-03-11	13.760	13.760	13.760	13.760	10.308	1,248,130
2024-03-08	12.510	12.510	12.510	12.510	9.371	1,431,553
2024-03-07	10.880	11.370	10.880	11.370	8.517	2,423,954
2024-03-06	10.200	10.540	10.080	10.340	7.746	4,291,042
2024-03-05	10.680	10.770	10.200	10.200	7.641	2,850,984
2024-03-04	10.630	10.800	10.200	10.650	7.978	2,964,338
2024-03-01	10.530	10.860	10.300	10.560	7.911	3,578,250
2024-02-29	9.720	10.630	9.720	10.530	7.888	6,374,629
2024-02-28	11.920	12.050	10.400	10.400	7.791	6,843,679
2024-02-27	11.280	11.700	11.180	11.550	8.652	2,764,655
2024-02-26	11.050	11.770	11.000	11.200	8.390	3,255,556
2024-02-23	10.470	11.080	10.350	10.890	8.158	3,940,709
2024-02-22	9.860	10.300	9.840	10.250	7.678	2,586,322
2024-02-21	9.460	10.120	9.350	9.880	7.401	3,354,221
2024-02-20	9.160	9.600	9.010	9.460	7.086	4,137,443
2024-02-19	8.490	9.370	8.480	9.100	6.817	6,578,296
2024-02-08	7.530	8.540	7.230	8.540	6.397	5,421,448
2024-02-07	8.880	8.880	7.760	7.760	5.813	8,336,723
2024-02-06	8.700	9.060	8.620	8.620	6.457	5,400,603
2024-02-05	10.020	10.600	9.580	9.580	7.176	1,562,340
2024-02-02	11.510	11.950	10.570	10.640	7.970	3,121,287
2024-02-01	11.780	11.780	11.160	11.740	8.794	2,839,296
2024-01-31	12.810	12.870	11.710	11.770	8.817	2,893,280
2024-01-30	13.280	13.280	12.660	12.720	9.529	1,714,822
2024-01-29	14.160	14.190	13.110	13.180	9.873	2,547,550
2024-01-26	13.990	14.370	13.990	14.060	10.532	1,849,354
2024-01-25	13.080	13.990	13.080	13.990	10.480	2,129,569
2024-01-24	13.000	13.500	12.570	13.140	9.843	2,176,226

← NewerPage 11 of 21 · 1,217 trading daysOlder →

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.