Jiangsu Bide Science and Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 9.980 | 10.190 | 9.600 | 10.020 | 9.868 | 7,356,763 |
| 2024-10-25 | 9.210 | 9.980 | 9.110 | 9.840 | 9.690 | 8,429,712 |
| 2024-10-24 | 8.750 | 9.560 | 8.660 | 9.120 | 8.981 | 5,887,763 |
| 2024-10-23 | 8.710 | 8.880 | 8.710 | 8.790 | 8.656 | 2,161,315 |
| 2024-10-22 | 8.640 | 8.760 | 8.580 | 8.750 | 8.617 | 2,556,051 |
| 2024-10-21 | 8.660 | 8.730 | 8.550 | 8.650 | 8.518 | 2,449,986 |
| 2024-10-18 | 8.510 | 8.700 | 8.400 | 8.600 | 8.469 | 2,094,355 |
| 2024-10-17 | 8.620 | 8.690 | 8.470 | 8.490 | 8.361 | 1,565,206 |
| 2024-10-16 | 8.450 | 8.740 | 8.420 | 8.580 | 8.450 | 2,498,505 |
| 2024-10-15 | 8.510 | 8.690 | 8.410 | 8.430 | 8.302 | 1,451,749 |
| 2024-10-14 | 8.360 | 8.650 | 8.360 | 8.610 | 8.479 | 1,873,068 |
| 2024-10-11 | 8.730 | 8.760 | 8.300 | 8.360 | 8.233 | 2,060,615 |
| 2024-10-10 | 8.600 | 9.000 | 8.500 | 8.760 | 8.627 | 2,871,708 |
| 2024-10-09 | 9.020 | 9.080 | 8.490 | 8.500 | 8.371 | 4,420,075 |
| 2024-10-08 | 9.760 | 9.760 | 8.880 | 9.310 | 9.168 | 6,725,481 |
| 2024-09-30 | 8.540 | 9.000 | 8.320 | 8.870 | 8.735 | 5,894,593 |
| 2024-09-27 | 8.160 | 8.300 | 8.060 | 8.240 | 8.115 | 1,952,356 |
| 2024-09-26 | 7.850 | 8.020 | 7.790 | 8.000 | 7.878 | 1,714,373 |
| 2024-09-25 | 7.780 | 7.940 | 7.740 | 7.850 | 7.731 | 2,074,489 |
| 2024-09-24 | 7.540 | 7.770 | 7.540 | 7.750 | 7.632 | 1,465,530 |
| 2024-09-23 | 7.530 | 7.930 | 7.470 | 7.540 | 7.425 | 1,115,687 |
| 2024-09-20 | 7.540 | 7.640 | 7.450 | 7.570 | 7.455 | 1,287,377 |
| 2024-09-19 | 7.460 | 7.640 | 7.460 | 7.560 | 7.445 | 1,701,757 |
| 2024-09-18 | 7.550 | 7.600 | 7.240 | 7.500 | 7.386 | 2,093,670 |
| 2024-09-13 | 7.590 | 7.650 | 7.390 | 7.400 | 7.287 | 764,740 |
| 2024-09-12 | 7.650 | 7.770 | 7.560 | 7.560 | 7.445 | 533,870 |
| 2024-09-11 | 7.800 | 7.800 | 7.600 | 7.620 | 7.504 | 603,064 |
| 2024-09-10 | 7.700 | 7.800 | 7.620 | 7.780 | 7.662 | 854,574 |
| 2024-09-09 | 7.610 | 7.770 | 7.550 | 7.700 | 7.583 | 813,519 |
| 2024-09-06 | 7.800 | 7.850 | 7.660 | 7.660 | 7.544 | 826,650 |
| 2024-09-05 | 7.780 | 7.880 | 7.780 | 7.830 | 7.711 | 581,794 |
| 2024-09-04 | 7.900 | 7.920 | 7.760 | 7.830 | 7.711 | 891,050 |
| 2024-09-03 | 7.900 | 8.060 | 7.850 | 7.940 | 7.819 | 1,010,504 |
| 2024-09-02 | 7.950 | 8.010 | 7.900 | 7.900 | 7.780 | 1,325,863 |
| 2024-08-30 | 7.790 | 8.090 | 7.740 | 7.950 | 7.829 | 2,257,582 |
| 2024-08-29 | 7.600 | 7.800 | 7.430 | 7.770 | 7.652 | 1,007,060 |
| 2024-08-28 | 7.440 | 7.670 | 7.380 | 7.570 | 7.455 | 906,310 |
| 2024-08-27 | 7.570 | 7.650 | 7.400 | 7.420 | 7.307 | 1,130,250 |
| 2024-08-26 | 7.440 | 7.660 | 7.390 | 7.650 | 7.534 | 1,214,734 |
| 2024-08-23 | 7.620 | 7.630 | 7.360 | 7.400 | 7.287 | 1,067,280 |
| 2024-08-22 | 7.600 | 7.770 | 7.600 | 7.620 | 7.504 | 729,890 |
| 2024-08-21 | 7.620 | 7.750 | 7.620 | 7.670 | 7.553 | 657,810 |
| 2024-08-20 | 7.950 | 7.950 | 7.650 | 7.670 | 7.553 | 1,336,040 |
| 2024-08-19 | 7.910 | 8.080 | 7.880 | 8.010 | 7.888 | 1,553,682 |
| 2024-08-16 | 7.880 | 7.950 | 7.850 | 7.910 | 7.790 | 1,076,313 |
| 2024-08-15 | 7.790 | 7.900 | 7.670 | 7.880 | 7.760 | 925,020 |
| 2024-08-14 | 7.830 | 7.900 | 7.800 | 7.800 | 7.681 | 570,022 |
| 2024-08-13 | 7.750 | 7.830 | 7.630 | 7.830 | 7.711 | 771,622 |
| 2024-08-12 | 7.750 | 7.840 | 7.660 | 7.730 | 7.612 | 772,450 |
| 2024-08-09 | 7.780 | 7.950 | 7.780 | 7.840 | 7.721 | 1,352,635 |
| 2024-08-08 | 7.800 | 7.810 | 7.600 | 7.770 | 7.652 | 944,602 |
| 2024-08-07 | 7.810 | 7.900 | 7.770 | 7.830 | 7.711 | 935,422 |
| 2024-08-06 | 7.710 | 7.880 | 7.690 | 7.860 | 7.740 | 1,041,125 |
| 2024-08-05 | 7.820 | 8.020 | 7.650 | 7.680 | 7.563 | 1,844,790 |
| 2024-08-02 | 8.100 | 8.230 | 7.980 | 8.030 | 7.908 | 2,790,708 |
| 2024-08-01 | 8.090 | 8.600 | 8.040 | 8.270 | 8.144 | 4,349,040 |
| 2024-07-31 | 7.880 | 8.050 | 7.800 | 8.050 | 7.928 | 1,229,875 |
| 2024-07-30 | 7.920 | 7.930 | 7.800 | 7.870 | 7.750 | 1,105,790 |
| 2024-07-29 | 7.860 | 7.960 | 7.760 | 7.930 | 7.809 | 942,580 |
| 2024-07-26 | 7.800 | 7.980 | 7.750 | 7.870 | 7.750 | 996,040 |
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.