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
2026-04-21	54.730	59.620	54.000	59.620	59.414	3,144,547
2026-04-20	54.880	56.500	52.970	54.200	54.012	5,356,341
2026-04-17	50.000	54.750	49.210	54.750	54.560	3,514,481
2026-04-16	47.620	49.870	46.800	49.770	49.598	2,663,215
2026-04-15	47.680	48.290	47.000	47.620	47.455	1,580,123
2026-04-14	47.900	48.660	46.590	47.680	47.515	2,010,500
2026-04-13	50.150	50.420	47.510	47.950	47.784	2,087,090
2026-04-10	49.720	51.840	49.720	49.830	49.657	1,945,298
2026-04-09	50.880	51.190	49.710	50.660	50.485	2,075,948
2026-04-08	48.610	50.600	48.300	50.120	49.946	2,065,000
2026-04-07	46.500	48.290	45.960	47.950	47.784	1,880,250
2026-04-03	45.930	47.200	45.600	46.500	46.339	1,235,710
2026-04-02	45.820	47.090	45.700	45.930	45.771	1,386,730
2026-04-01	46.880	46.990	44.620	46.340	46.180	2,130,200
2026-03-31	45.500	48.420	45.500	46.580	46.419	2,714,559
2026-03-30	44.800	45.740	44.370	45.170	45.014	1,075,387
2026-03-27	43.850	45.450	43.850	45.360	45.203	1,046,400
2026-03-26	43.670	45.200	43.670	44.740	44.585	1,599,300
2026-03-25	44.990	44.990	43.060	43.720	43.569	1,224,400
2026-03-24	42.500	43.650	42.090	43.520	43.369	1,780,000
2026-03-23	44.180	44.180	41.000	41.350	41.207	2,816,253
2026-03-20	46.070	46.760	44.590	44.750	44.595	1,301,440
2026-03-19	46.190	47.300	45.820	45.930	45.771	1,619,409
2026-03-18	46.960	46.980	45.680	46.880	46.718	1,454,100
2026-03-17	48.080	48.180	46.300	46.410	46.249	1,486,490
2026-03-16	49.180	49.180	47.200	48.130	47.963	2,059,400
2026-03-13	52.800	52.800	48.800	48.960	48.790	3,709,000
2026-03-12	52.010	52.650	51.510	52.530	52.348	2,450,439
2026-03-11	52.820	52.920	50.100	52.310	52.129	4,936,169
2026-03-10	53.000	54.500	51.860	52.300	52.119	3,043,529
2026-03-09	50.910	52.960	50.000	52.100	51.920	3,895,750
2026-03-06	49.460	52.680	49.310	51.130	50.953	6,352,241
2026-03-05	46.190	49.810	45.700	49.810	49.638	4,076,361
2026-03-04	44.530	45.290	43.880	45.280	45.123	1,918,147
2026-03-03	43.960	46.200	43.500	44.540	44.386	3,274,905
2026-03-02	43.800	44.400	43.180	43.960	43.808	1,470,960
2026-02-27	43.750	44.500	43.680	43.950	43.798	1,181,924
2026-02-26	43.800	44.860	43.650	44.190	44.037	1,089,459
2026-02-25	45.270	45.400	43.680	43.800	43.648	1,445,367
2026-02-24	44.660	45.630	43.420	45.180	45.024	1,970,385
2026-02-13	43.920	44.160	43.510	43.770	43.618	1,026,749
2026-02-12	43.730	44.000	42.630	43.730	43.579	1,443,350
2026-02-11	43.020	44.600	42.780	43.710	43.559	2,030,744
2026-02-10	41.680	43.100	41.510	43.020	42.871	1,664,262
2026-02-09	42.260	42.280	41.000	41.640	41.496	1,080,124
2026-02-06	41.270	42.200	40.960	41.530	41.386	776,230
2026-02-05	40.550	41.960	40.500	41.610	41.466	1,114,150
2026-02-04	41.220	41.220	40.510	40.960	40.818	1,048,258
2026-02-03	41.560	41.560	40.520	41.100	40.958	1,039,530
2026-02-02	42.500	42.500	40.380	40.450	40.310	1,648,230
2026-01-30	41.870	42.200	40.640	42.100	41.954	1,604,569
2026-01-29	42.100	43.480	41.800	41.870	41.725	1,870,284
2026-01-28	44.370	44.450	42.210	42.420	42.273	1,851,914
2026-01-27	42.500	44.850	42.300	43.820	43.668	1,983,605
2026-01-26	43.990	44.050	42.510	42.890	42.742	1,531,103
2026-01-23	42.840	43.600	42.610	43.600	43.449	1,514,090
2026-01-22	42.490	43.210	42.080	42.840	42.692	1,593,735
2026-01-21	41.930	42.900	41.570	42.430	42.283	2,047,157
2026-01-20	42.720	43.260	42.160	42.500	42.353	2,010,102
2026-01-19	44.220	44.720	42.690	42.720	42.572	3,785,223

← NewerPage 3 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.