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
2026-07-20	42.460	42.700	39.200	39.900	39.900	1,490,070
2026-07-17	44.860	45.190	41.800	42.000	42.000	1,177,600
2026-07-16	45.750	47.150	44.800	45.200	45.200	894,968
2026-07-15	45.440	46.470	45.000	45.980	45.980	838,600
2026-07-14	43.630	46.380	43.450	45.560	45.560	1,077,510
2026-07-13	48.730	48.860	44.600	45.220	45.220	1,342,137
2026-07-10	49.090	50.680	49.090	49.290	49.290	1,271,600
2026-07-09	48.360	50.500	47.600	49.780	49.780	1,323,320
2026-07-08	48.350	48.780	46.650	48.230	48.230	1,533,085
2026-07-07	51.920	51.920	47.000	47.880	47.880	1,891,290
2026-07-06	50.940	52.320	50.120	50.430	50.430	1,067,710
2026-07-03	51.200	52.150	49.650	50.940	50.940	1,281,811
2026-07-02	52.880	52.880	50.710	50.830	50.830	1,411,485
2026-07-01	51.950	53.000	50.350	52.980	52.980	1,732,885
2026-06-30	52.000	53.500	51.180	51.950	51.950	1,605,400
2026-06-29	53.000	53.450	51.430	51.890	51.890	1,388,810
2026-06-26	54.970	55.550	51.980	52.750	52.750	1,891,230
2026-06-25	56.900	57.420	55.000	55.000	55.000	1,732,554
2026-06-24	57.160	58.000	54.630	57.420	57.420	2,213,410
2026-06-23	55.620	57.490	55.620	57.160	57.160	1,945,690
2026-06-22	54.700	57.000	52.180	56.410	56.410	2,580,099
2026-06-18	53.840	55.760	53.100	54.700	54.700	1,830,300
2026-06-17	55.350	55.910	53.790	53.840	53.840	1,957,350
2026-06-16	56.360	56.370	54.800	55.140	55.140	2,570,800
2026-06-15	62.000	62.000	56.200	56.920	56.920	4,974,339
2026-06-12	54.800	59.370	54.700	59.370	59.370	2,714,318
2026-06-11	53.050	54.350	52.200	53.970	53.970	1,317,710
2026-06-10	53.000	54.380	51.900	52.990	52.990	1,272,798
2026-06-09	53.000	53.810	52.500	53.600	53.600	1,252,869
2026-06-08	52.000	53.000	51.100	51.900	51.900	1,327,576
2026-06-05	54.330	55.870	53.100	54.000	54.000	1,829,600
2026-06-04	54.110	54.500	52.770	54.310	54.310	1,250,800
2026-06-03	55.270	55.270	52.780	53.850	53.850	1,940,500
2026-06-02	57.510	59.990	54.770	55.000	55.000	3,103,900
2026-06-01	52.250	57.510	52.140	57.510	57.510	2,393,500
2026-05-29	53.470	53.480	52.030	52.280	52.280	1,456,110
2026-05-28	53.930	53.930	51.320	53.800	53.800	1,939,637
2026-05-27	54.320	56.000	53.300	53.800	53.800	1,162,690
2026-05-26	55.750	56.980	53.500	54.550	54.550	2,010,575
2026-05-25	57.880	58.250	55.560	55.900	55.900	1,334,400
2026-05-22	55.550	57.990	55.310	56.750	56.750	2,429,004
2026-05-21	57.020	57.790	55.100	55.250	55.250	1,914,582
2026-05-20	57.220	58.340	56.060	57.750	57.550	1,586,596
2026-05-19	55.840	57.820	55.000	57.200	57.002	2,319,860
2026-05-18	61.240	61.240	55.930	56.150	55.956	4,105,773
2026-05-15	58.520	61.830	57.830	61.800	61.586	4,035,839
2026-05-14	57.110	61.980	57.110	59.200	58.995	4,311,765
2026-05-13	55.820	56.650	54.620	56.600	56.404	1,841,650
2026-05-12	57.300	59.340	55.700	56.320	56.125	2,501,969
2026-05-11	57.490	57.850	56.400	57.300	57.102	1,509,020
2026-05-08	57.620	57.900	56.130	56.920	56.723	1,940,500
2026-05-07	57.580	58.720	57.410	57.950	57.749	1,635,490
2026-05-06	58.980	58.980	57.200	57.990	57.789	2,310,999
2026-04-30	60.060	60.060	57.130	58.670	58.467	2,049,900
2026-04-29	60.000	60.950	58.670	59.200	58.995	2,409,500
2026-04-28	61.630	62.700	60.010	60.150	59.942	3,295,320
2026-04-27	62.560	63.980	61.260	63.270	63.051	4,147,413
2026-04-24	60.300	63.000	58.000	62.490	62.274	5,104,351
2026-04-23	59.930	65.000	59.860	60.350	60.141	5,209,769
2026-04-22	61.320	61.980	57.530	59.930	59.723	6,954,824

← NewerPage 2 of 5 · 243 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.