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
2023-10-30	15.190	15.240	14.520	15.120	11.326	2,007,577
2023-10-27	15.030	15.260	15.010	15.240	11.416	914,014
2023-10-26	15.180	15.260	14.830	15.070	11.289	883,555
2023-10-25	14.820	15.300	14.730	15.200	11.386	1,436,692
2023-10-24	14.020	14.850	14.020	14.830	11.109	1,542,502
2023-10-23	14.500	14.530	14.010	14.080	10.547	1,020,669
2023-10-20	14.980	15.000	14.450	14.510	10.869	1,123,278
2023-10-19	14.480	15.000	14.420	14.530	10.884	882,830
2023-10-18	14.770	14.770	14.460	14.610	10.944	899,640
2023-10-17	15.050	15.050	14.660	14.740	11.042	853,710
2023-10-16	14.890	15.120	14.650	15.030	11.259	1,169,870
2023-10-13	15.090	15.200	14.810	14.890	11.154	1,021,410
2023-10-12	15.180	15.230	14.930	15.150	11.349	1,054,690
2023-10-11	15.000	15.280	14.800	15.100	11.311	1,469,481
2023-10-10	15.230	15.490	14.900	14.960	11.207	903,266
2023-10-09	15.350	15.500	15.130	15.220	11.401	1,348,540
2023-09-28	15.340	15.550	15.230	15.390	11.529	1,308,450
2023-09-27	15.100	15.450	15.000	15.300	11.461	1,315,509
2023-09-26	15.210	15.240	14.990	15.160	11.356	886,171
2023-09-25	15.250	15.330	15.000	15.130	11.334	1,006,245
2023-09-22	14.630	15.230	14.610	15.180	11.371	1,252,875
2023-09-21	14.850	15.050	14.660	14.730	11.034	686,920
2023-09-20	14.760	15.150	14.720	14.900	11.162	1,158,313
2023-09-19	15.220	15.300	14.780	14.880	11.147	1,128,595
2023-09-18	14.660	15.380	14.430	15.190	11.379	2,000,336
2023-09-15	14.720	14.860	14.560	14.680	10.997	1,262,651
2023-09-14	15.050	15.090	14.630	14.800	11.087	1,332,422
2023-09-13	15.360	15.380	14.980	15.080	11.296	1,197,898
2023-09-12	15.400	15.550	15.260	15.360	11.506	1,509,105
2023-09-11	15.300	15.720	15.150	15.420	11.551	2,704,039
2023-09-08	15.140	15.490	15.140	15.300	11.461	950,807
2023-09-07	15.450	15.590	15.180	15.230	11.409	1,467,687
2023-09-06	15.480	15.550	15.380	15.460	11.581	812,565
2023-09-05	15.490	15.670	15.300	15.480	11.596	1,424,358
2023-09-04	15.480	15.590	15.310	15.490	11.604	1,533,220
2023-09-01	15.440	15.640	15.200	15.280	11.446	1,253,070
2023-08-31	15.440	15.680	15.350	15.430	11.559	1,861,912
2023-08-30	15.090	15.570	15.070	15.440	11.566	2,771,540
2023-08-29	14.290	15.080	14.230	15.060	11.281	3,481,556
2023-08-28	14.770	14.770	14.100	14.190	10.630	2,640,942
2023-08-25	14.400	14.450	13.720	13.830	10.360	1,831,827
2023-08-24	14.860	14.870	14.280	14.400	10.787	1,899,300
2023-08-23	15.010	15.040	14.710	14.860	11.132	1,336,985
2023-08-22	15.100	15.170	14.700	15.050	11.274	2,475,668
2023-08-21	15.270	15.350	14.890	15.140	11.341	2,627,625
2023-08-18	15.180	15.650	15.060	15.260	11.431	5,011,929
2023-08-17	14.600	15.340	14.600	15.170	11.364	2,457,157
2023-08-16	15.070	15.770	14.800	15.030	11.259	2,868,541
2023-08-15	14.860	15.290	14.860	15.170	11.364	2,441,296
2023-08-14	14.700	14.920	14.420	14.850	11.124	1,246,125
2023-08-11	14.650	14.930	14.590	14.710	11.019	1,573,299
2023-08-10	14.880	15.010	14.600	14.640	10.967	2,283,416
2023-08-09	14.680	15.080	14.020	15.040	11.266	2,590,991
2023-08-08	14.590	14.860	14.590	14.750	11.049	1,247,740
2023-08-07	14.910	14.920	14.600	14.680	10.997	1,224,236
2023-08-04	14.750	14.980	14.650	14.800	11.087	1,786,798
2023-08-03	15.280	15.280	14.720	14.720	11.027	2,513,230
2023-08-02	15.510	15.650	15.220	15.260	11.431	1,549,340
2023-08-01	15.320	15.500	15.260	15.500	11.611	1,509,287
2023-07-31	15.320	15.430	15.140	15.410	11.544	1,736,319

← NewerPage 13 of 21 · 1,212 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.