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
2023-07-28	15.390	15.390	14.950	15.220	11.401	1,760,265
2023-07-27	15.370	15.490	15.030	15.390	11.529	1,614,600
2023-07-26	15.220	15.390	15.180	15.290	11.454	1,640,769
2023-07-25	15.470	15.480	15.210	15.220	11.401	2,367,274
2023-07-24	14.970	15.400	14.860	15.310	11.469	1,669,122
2023-07-21	15.250	15.370	15.020	15.040	11.266	1,701,570
2023-07-20	15.560	15.750	15.120	15.300	11.461	2,607,085
2023-07-19	15.850	15.870	15.410	15.450	11.574	2,535,520
2023-07-18	15.650	16.030	15.500	15.870	11.888	4,242,336
2023-07-17	15.650	15.700	15.270	15.700	11.761	2,323,932
2023-07-14	15.450	15.700	15.400	15.530	11.634	1,894,438
2023-07-13	15.400	15.560	15.250	15.540	11.641	1,773,317
2023-07-12	15.590	15.880	15.300	15.330	11.484	2,406,534
2023-07-11	15.640	15.640	15.330	15.520	11.626	1,718,652
2023-07-10	15.420	15.690	15.400	15.650	11.723	2,170,675
2023-07-07	15.650	15.760	15.400	15.480	11.596	1,653,852
2023-07-06	15.680	15.680	15.200	15.580	11.671	2,016,222
2023-07-05	15.780	15.850	15.510	15.580	11.671	2,546,293
2023-07-04	15.730	15.890	15.550	15.790	11.828	3,174,649
2023-07-03	15.800	15.950	15.690	15.710	11.768	2,971,612
2023-06-30	16.210	16.300	15.880	15.960	11.956	4,156,009
2023-06-29	16.150	16.370	15.980	16.250	12.173	4,949,217
2023-06-28	15.500	16.520	15.110	16.230	12.158	8,049,254
2023-06-27	15.100	15.680	15.080	15.490	11.604	2,615,306
2023-06-26	15.380	15.420	14.760	15.090	11.304	3,364,852
2023-06-21	15.380	15.650	15.210	15.500	11.611	3,974,503
2023-06-20	15.650	15.690	15.100	15.390	11.529	4,561,836
2023-06-19	15.940	15.940	15.420	15.660	11.731	4,907,643
2023-06-16	16.000	16.600	15.920	15.960	11.956	5,886,192
2023-06-15	15.730	16.160	15.660	16.160	12.105	7,127,481
2023-06-14	15.810	15.900	15.480	15.720	11.776	5,605,503
2023-06-13	16.200	16.200	15.480	16.000	11.986	9,468,628
2023-06-12	16.590	16.700	15.820	16.350	12.248	11,074,178
2023-06-09	16.560	18.120	15.800	17.240	12.914	16,591,218
2023-06-08	18.120	18.550	16.390	16.470	12.338	15,957,925
2023-06-07	16.330	17.940	16.090	17.940	13.326	17,015,488
2023-06-06	14.840	16.310	14.450	16.310	12.116	10,512,486
2023-06-05	14.680	14.870	14.450	14.830	11.016	5,561,114
2023-06-02	15.180	15.230	14.660	14.680	10.905	6,700,541
2023-06-01	15.330	15.740	15.010	15.180	11.276	8,662,748
2023-05-31	16.170	16.650	15.210	15.320	11.380	13,946,537
2023-05-30	14.300	15.750	14.140	15.750	11.700	4,309,126
2023-05-29	14.300	14.480	14.280	14.320	10.637	800,969
2023-05-26	14.510	14.520	14.220	14.290	10.615	525,330
2023-05-25	14.300	14.460	14.180	14.450	10.734	890,708
2023-05-24	14.220	14.350	14.050	14.260	10.593	776,781
2023-05-23	14.240	14.310	14.080	14.090	10.467	654,004
2023-05-22	13.930	14.300	13.840	14.300	10.623	1,037,504
2023-05-19	14.120	14.160	13.890	14.000	10.400	705,131
2023-05-18	14.180	14.330	14.050	14.120	10.489	927,420
2023-05-17	13.650	14.200	13.650	14.200	10.548	1,581,136
2023-05-16	13.880	13.880	13.580	13.660	10.147	417,001
2023-05-15	13.930	13.930	13.630	13.880	10.311	487,279
2023-05-12	13.880	13.990	13.710	13.730	10.199	429,000
2023-05-11	13.830	13.930	13.720	13.890	10.318	557,059
2023-05-10	13.810	13.870	13.590	13.730	10.199	584,084
2023-05-09	13.880	13.920	13.600	13.670	10.155	639,782
2023-05-08	13.730	14.120	13.700	13.920	10.340	1,006,196
2023-05-05	13.830	13.900	13.600	13.750	10.214	529,279
2023-05-04	13.370	13.840	13.370	13.800	10.251	1,008,051

← NewerPage 14 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.