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
2025-07-23	15.000	15.100	14.800	14.850	14.799	2,442,524
2025-07-22	15.020	15.140	14.810	14.990	14.938	3,108,545
2025-07-21	15.240	15.280	14.850	15.020	14.968	3,257,073
2025-07-18	14.720	15.150	14.630	15.150	15.098	4,816,654
2025-07-17	14.730	14.950	14.660	14.720	14.669	3,497,000
2025-07-16	14.800	14.980	14.620	14.840	14.789	4,554,863
2025-07-15	14.300	15.200	14.300	14.850	14.799	6,764,524
2025-07-14	14.100	14.760	14.020	14.400	14.350	5,048,900
2025-07-11	13.980	14.200	13.910	14.050	14.001	1,700,030
2025-07-10	13.980	14.060	13.810	14.030	13.981	1,895,000
2025-07-09	14.250	14.330	13.930	13.980	13.932	2,376,100
2025-07-08	14.300	14.360	14.120	14.250	14.201	2,057,807
2025-07-07	13.800	14.290	13.800	14.260	14.211	2,624,207
2025-07-04	14.300	14.300	13.960	13.980	13.932	3,005,999
2025-07-03	14.540	14.600	14.290	14.320	14.270	3,081,000
2025-07-02	14.340	14.590	14.040	14.570	14.520	4,556,350
2025-07-01	14.600	14.760	14.350	14.450	14.400	4,166,257
2025-06-30	14.350	14.680	14.260	14.520	14.470	4,801,950
2025-06-27	14.360	14.750	14.260	14.340	14.290	4,971,181
2025-06-26	14.360	14.770	14.130	14.420	14.370	8,379,633
2025-06-25	13.840	14.860	13.740	14.510	14.460	12,438,359
2025-06-24	13.900	14.250	13.830	13.850	13.802	9,768,250
2025-06-23	14.030	14.350	13.220	14.340	14.290	13,467,505
2025-06-20	15.570	15.570	14.250	14.690	14.639	18,643,215
2025-06-19	12.880	14.150	12.660	14.150	14.101	7,111,147
2025-06-18	13.060	13.290	12.820	12.860	12.816	2,320,690
2025-06-17	13.160	13.230	12.970	13.110	13.065	2,143,920
2025-06-16	13.130	13.250	12.950	13.180	13.134	2,475,239
2025-06-13	13.300	13.300	12.750	13.060	13.015	3,762,400
2025-06-12	13.310	13.380	13.120	13.300	13.254	3,316,726
2025-06-11	13.510	13.600	13.230	13.280	13.234	3,111,525
2025-06-10	13.720	14.070	13.380	13.420	13.374	5,929,169
2025-06-09	13.700	13.830	13.390	13.820	13.772	6,494,219
2025-06-06	14.280	14.450	13.540	13.700	13.653	14,828,643
2025-06-05	12.620	13.820	12.510	13.820	13.772	9,116,416
2025-06-04	12.710	12.880	12.520	12.560	12.517	2,140,300
2025-06-03	12.610	13.280	12.510	12.720	12.527	2,413,530
2025-05-30	12.960	13.390	12.530	12.610	12.418	3,987,603
2025-05-29	12.500	12.930	12.460	12.900	12.704	2,096,474
2025-05-28	12.820	12.910	12.370	12.460	12.270	1,973,188
2025-05-27	12.750	12.980	12.480	12.820	12.625	2,015,828
2025-05-26	12.690	12.750	12.500	12.680	12.487	1,320,282
2025-05-23	12.830	12.950	12.550	12.600	12.408	2,299,031
2025-05-22	12.860	13.160	12.680	12.750	12.556	1,726,178
2025-05-21	13.210	13.210	12.580	12.840	12.645	2,275,869
2025-05-20	13.160	13.320	12.950	13.140	12.940	2,040,700
2025-05-19	13.120	13.220	12.830	13.090	12.891	1,934,162
2025-05-16	13.250	13.330	12.910	12.980	12.783	1,883,326
2025-05-15	13.050	13.370	12.760	13.220	13.019	2,834,065
2025-05-14	13.290	13.290	12.860	12.990	12.792	2,069,960
2025-05-13	13.500	13.660	13.150	13.170	12.970	1,767,900
2025-05-12	13.250	13.530	13.230	13.420	13.216	1,905,900
2025-05-09	13.300	13.700	13.110	13.160	12.960	1,593,500
2025-05-08	13.210	13.590	13.090	13.460	13.255	2,409,139
2025-05-07	13.030	13.200	12.910	13.080	12.881	2,083,350
2025-05-06	12.930	13.250	12.930	13.040	12.842	2,323,629
2025-04-30	12.850	13.280	12.760	13.060	12.861	2,019,535
2025-04-29	12.420	13.140	12.330	12.790	12.595	2,555,760
2025-04-28	12.570	12.790	12.300	12.420	12.231	1,844,580
2025-04-25	12.420	12.660	12.400	12.480	12.290	1,139,601

← NewerPage 6 of 21 · 1,217 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.