Bide Pharmatech Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	30.720	31.180	29.400	29.480	28.176	813,656
2024-07-23	31.000	31.870	30.520	30.720	29.361	845,829
2024-07-22	30.250	31.500	30.170	30.800	29.437	564,411
2024-07-19	30.040	30.860	29.840	30.300	28.960	328,721
2024-07-18	29.600	30.600	28.660	30.310	28.969	797,048
2024-07-17	29.350	29.950	29.200	29.600	28.291	353,682
2024-07-16	29.460	29.870	29.000	29.340	28.042	406,222
2024-07-15	30.970	30.970	29.530	29.620	28.310	512,613
2024-07-12	31.000	31.880	30.800	31.130	29.753	542,047
2024-07-11	30.020	31.550	29.630	31.000	29.629	1,002,712
2024-07-10	30.100	30.460	29.410	29.490	28.185	414,103
2024-07-09	29.730	30.180	28.900	30.000	28.673	480,161
2024-07-08	30.090	30.420	29.540	29.730	28.415	376,475
2024-07-05	29.320	29.320	29.320	29.320	28.023	0
2024-07-04	29.580	30.000	28.500	29.320	28.023	687,318
2024-07-03	29.390	30.320	29.190	29.750	28.434	530,967
2024-07-02	29.610	29.940	29.260	29.390	28.090	350,876
2024-07-01	29.780	29.960	29.040	29.650	28.338	355,080
2024-06-28	30.320	30.410	29.680	29.780	28.463	599,054
2024-06-27	30.800	31.280	30.300	30.300	28.960	238,048
2024-06-26	30.010	31.220	29.560	31.030	29.657	700,390
2024-06-25	30.430	31.700	30.230	30.720	28.501	769,608
2024-06-24	31.980	31.980	30.560	30.560	28.352	735,864
2024-06-21	32.170	32.770	31.380	32.120	29.800	497,812
2024-06-20	32.200	33.280	31.840	32.270	29.939	878,083
2024-06-19	32.330	32.550	32.020	32.200	29.874	284,688
2024-06-18	33.230	33.230	32.250	32.400	30.059	443,606
2024-06-17	32.680	33.180	32.430	32.680	30.319	322,720
2024-06-14	32.880	32.880	32.200	32.700	30.338	649,062
2024-06-13	32.810	33.470	32.500	32.900	30.523	731,337
2024-06-12	32.700	33.850	32.180	33.200	30.802	924,671
2024-06-11	31.940	32.490	31.160	32.370	30.032	535,342
2024-06-07	31.960	32.170	31.150	31.940	29.633	411,258
2024-06-06	31.890	32.340	31.650	31.740	29.447	1,026,664
2024-06-05	32.110	32.800	31.840	32.210	29.883	635,526
2024-06-04	32.090	32.650	31.100	32.370	30.032	770,991
2024-06-03	32.960	33.080	31.900	32.090	29.772	781,098
2024-05-31	32.770	33.420	32.770	33.090	30.700	542,746
2024-05-30	32.440	32.910	32.110	32.760	30.393	402,757
2024-05-29	32.500	33.110	32.500	32.770	30.403	476,326
2024-05-28	32.670	33.250	32.150	32.730	30.366	626,836
2024-05-27	32.400	32.950	31.700	32.720	30.356	586,249
2024-05-24	33.280	33.290	32.200	32.500	30.152	630,069
2024-05-23	33.770	34.330	32.940	33.090	30.700	651,824
2024-05-22	33.950	34.290	33.330	34.110	31.646	636,468
2024-05-21	34.650	34.650	33.500	33.800	31.358	702,666
2024-05-20	34.690	35.290	34.200	34.400	31.915	789,796
2024-05-17	34.380	34.870	33.860	34.690	32.184	534,133
2024-05-16	34.520	34.920	34.130	34.400	31.915	625,597
2024-05-15	35.780	35.780	34.400	34.520	32.026	723,372
2024-05-14	34.770	35.970	34.770	35.250	32.704	887,940
2024-05-13	36.900	37.440	34.800	35.080	32.546	1,401,131
2024-05-10	38.680	38.770	36.120	36.340	33.715	2,035,437
2024-05-09	36.980	38.500	36.380	38.190	35.431	2,291,460
2024-05-08	37.000	37.770	36.110	37.250	34.559	1,786,699
2024-05-07	36.820	37.100	36.340	36.670	34.021	935,742
2024-05-06	35.550	37.200	35.550	36.610	33.965	2,198,274
2024-04-30	35.140	35.670	34.790	35.110	32.574	839,726
2024-04-29	33.400	35.330	33.160	35.100	32.564	1,208,928
2024-04-26	32.240	33.600	32.240	33.430	31.015	1,316,344

← NewerPage 10 of 17 · 976 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	1.1600 CNY
2025-06-09	0.9000 CNY
2024-06-26	0.9000 CNY
2023-05-25	2.1560 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.