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
2025-10-22	39.100	40.000	39.000	39.550	39.413	1,695,196
2025-10-21	38.980	39.790	38.410	39.480	39.343	2,766,950
2025-10-20	38.030	39.420	38.030	38.860	38.725	2,202,358
2025-10-17	39.930	40.490	38.400	38.500	38.367	2,512,699
2025-10-16	40.460	40.510	39.160	39.490	39.353	2,314,971
2025-10-15	39.460	40.880	39.000	40.410	40.270	3,999,800
2025-10-14	41.600	41.630	38.900	39.130	38.995	4,148,779
2025-10-13	38.660	41.380	38.660	41.090	40.948	3,654,456
2025-10-10	41.010	42.480	40.900	41.340	41.197	5,250,398
2025-10-09	43.000	43.160	40.500	41.050	40.908	7,098,510
2025-09-30	43.720	44.120	42.520	42.560	42.413	3,889,272
2025-09-29	44.550	44.550	42.800	43.880	43.728	4,704,710
2025-09-26	45.000	45.290	43.300	44.280	44.127	4,552,883
2025-09-25	45.800	47.190	44.540	44.770	44.615	5,003,083
2025-09-24	45.300	46.190	44.200	45.180	45.024	6,787,160
2025-09-23	49.490	49.490	44.440	45.200	45.044	11,082,650
2025-09-22	50.350	53.700	49.100	49.380	49.209	10,671,289
2025-09-19	51.000	51.980	47.730	48.840	48.671	8,633,514
2025-09-18	52.530	52.770	49.380	50.460	50.285	11,269,892
2025-09-17	51.800	54.660	50.000	52.780	52.597	13,144,220
2025-09-16	46.410	51.430	45.890	51.430	51.252	6,067,810
2025-09-15	47.200	48.840	45.270	46.750	46.588	11,599,882
2025-09-12	42.430	45.430	41.500	45.430	45.273	10,638,369
2025-09-11	42.990	43.080	38.700	41.300	41.157	12,642,369
2025-09-10	45.010	46.800	40.840	42.990	42.841	15,769,291
2025-09-09	41.040	43.920	41.040	43.920	43.768	7,586,393
2025-09-08	38.040	39.930	36.960	39.930	39.792	9,880,863
2025-09-05	33.000	36.300	33.000	36.300	36.174	5,461,820
2025-09-04	34.550	34.550	32.220	33.000	32.886	9,474,259
2025-09-03	33.590	35.500	33.590	34.890	34.769	8,277,340
2025-09-02	33.000	35.400	32.390	33.500	33.384	9,674,233
2025-09-01	33.720	33.720	31.030	32.800	32.686	10,162,652
2025-08-29	28.180	30.650	28.000	30.650	30.544	6,413,616
2025-08-28	28.050	28.350	26.600	27.860	27.764	10,040,866
2025-08-27	26.080	28.650	26.080	27.680	27.584	9,409,901
2025-08-26	25.500	26.990	24.510	26.410	26.319	9,381,078
2025-08-25	24.250	25.970	24.000	25.280	25.193	10,598,214
2025-08-22	22.390	24.180	21.920	23.790	23.708	10,922,377
2025-08-21	22.330	22.480	21.820	22.030	21.954	4,624,374
2025-08-20	22.510	22.800	21.710	22.360	22.283	6,232,882
2025-08-19	23.010	23.060	22.000	22.210	22.133	8,018,672
2025-08-18	23.440	24.370	22.430	23.020	22.940	12,640,607
2025-08-15	22.600	24.500	22.180	23.790	23.708	15,331,282
2025-08-14	23.560	25.680	22.800	22.970	22.891	23,571,742
2025-08-13	23.820	23.820	21.670	23.820	23.738	15,083,764
2025-08-12	20.000	21.650	20.000	21.650	21.575	4,850,456
2025-08-11	18.780	19.680	18.050	19.680	19.612	12,964,022
2025-08-08	17.270	17.970	17.050	17.890	17.828	10,372,570
2025-08-07	17.100	17.600	17.000	17.370	17.310	8,195,586
2025-08-06	17.130	17.800	17.120	17.430	17.370	11,409,968
2025-08-05	17.250	18.350	17.020	17.210	17.150	15,725,637
2025-08-04	15.220	16.800	15.050	16.800	16.742	5,084,194
2025-08-01	15.080	15.430	15.000	15.270	15.217	2,559,180
2025-07-31	15.190	15.290	15.000	15.080	15.028	2,117,084
2025-07-30	15.470	15.520	15.060	15.190	15.137	2,909,700
2025-07-29	15.340	16.070	15.340	15.390	15.337	4,803,679
2025-07-28	15.500	15.820	15.300	15.450	15.397	5,768,270
2025-07-25	14.910	16.380	14.700	15.580	15.526	9,229,957
2025-07-24	14.850	14.960	14.770	14.890	14.838	1,960,314
2025-07-23	15.000	15.100	14.800	14.850	14.799	2,442,524

← NewerPage 5 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.