Bide Pharmatech Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 32.180 | 33.030 | 31.810 | 32.330 | 29.995 | 859,026 |
| 2024-04-24 | 32.630 | 32.830 | 31.990 | 32.180 | 29.855 | 710,771 |
| 2024-04-23 | 32.090 | 32.960 | 31.700 | 32.600 | 30.245 | 841,230 |
| 2024-04-22 | 32.230 | 32.940 | 31.380 | 32.480 | 30.134 | 681,522 |
| 2024-04-19 | 32.290 | 32.830 | 31.720 | 32.230 | 29.902 | 734,484 |
| 2024-04-18 | 32.530 | 33.250 | 31.510 | 32.470 | 30.124 | 1,017,467 |
| 2024-04-17 | 31.090 | 32.480 | 31.090 | 32.440 | 30.097 | 1,689,051 |
| 2024-04-16 | 33.020 | 33.020 | 30.950 | 31.090 | 28.844 | 1,670,572 |
| 2024-04-15 | 34.100 | 35.050 | 33.010 | 33.150 | 30.755 | 1,732,426 |
| 2024-04-12 | 33.700 | 36.200 | 33.700 | 34.750 | 32.240 | 1,518,869 |
| 2024-04-11 | 34.590 | 34.800 | 33.850 | 34.050 | 31.590 | 1,170,666 |
| 2024-04-10 | 35.440 | 35.800 | 34.320 | 34.500 | 32.008 | 1,074,300 |
| 2024-04-09 | 34.280 | 35.850 | 33.710 | 35.730 | 33.149 | 1,681,489 |
| 2024-04-08 | 35.500 | 35.800 | 33.690 | 34.310 | 31.831 | 2,065,878 |
| 2024-04-03 | 36.900 | 37.180 | 35.820 | 35.980 | 33.381 | 1,141,065 |
| 2024-04-02 | 37.360 | 37.360 | 36.510 | 36.900 | 34.234 | 880,595 |
| 2024-04-01 | 36.320 | 37.460 | 36.230 | 37.410 | 34.708 | 1,010,987 |
| 2024-03-29 | 36.280 | 36.820 | 35.710 | 36.150 | 33.539 | 620,271 |
| 2024-03-28 | 36.160 | 36.780 | 35.580 | 36.280 | 33.659 | 1,339,517 |
| 2024-03-27 | 37.340 | 37.690 | 36.090 | 36.160 | 33.548 | 1,222,738 |
| 2024-03-26 | 37.300 | 38.000 | 36.780 | 37.490 | 34.782 | 1,685,453 |
| 2024-03-25 | 39.170 | 39.610 | 37.260 | 37.300 | 34.605 | 1,678,355 |
| 2024-03-22 | 42.130 | 42.130 | 38.900 | 38.910 | 36.099 | 2,716,859 |
| 2024-03-21 | 42.850 | 43.360 | 41.380 | 42.130 | 39.087 | 1,657,659 |
| 2024-03-20 | 41.490 | 44.800 | 41.210 | 43.100 | 39.986 | 2,551,512 |
| 2024-03-19 | 42.280 | 42.640 | 41.510 | 41.590 | 38.586 | 1,296,670 |
| 2024-03-18 | 41.170 | 42.700 | 40.250 | 42.680 | 39.597 | 2,278,307 |
| 2024-03-15 | 41.610 | 42.950 | 40.450 | 41.050 | 38.085 | 1,889,394 |
| 2024-03-14 | 43.620 | 45.480 | 41.230 | 41.620 | 38.613 | 3,182,099 |
| 2024-03-13 | 41.990 | 41.990 | 40.280 | 41.530 | 38.530 | 980,899 |
| 2024-03-12 | 40.500 | 42.200 | 40.500 | 41.730 | 38.715 | 1,308,221 |
| 2024-03-11 | 39.050 | 40.420 | 38.720 | 40.180 | 37.277 | 878,661 |
| 2024-03-08 | 39.270 | 39.880 | 38.450 | 39.030 | 36.211 | 1,094,459 |
| 2024-03-07 | 41.090 | 42.090 | 39.010 | 39.150 | 36.322 | 1,466,868 |
| 2024-03-06 | 41.800 | 42.200 | 40.320 | 41.220 | 38.242 | 900,931 |
| 2024-03-05 | 43.980 | 43.980 | 41.650 | 41.800 | 38.780 | 1,175,486 |
| 2024-03-04 | 41.410 | 44.220 | 41.410 | 44.080 | 40.896 | 1,923,998 |
| 2024-03-01 | 42.000 | 42.500 | 41.220 | 41.770 | 38.753 | 1,052,698 |
| 2024-02-29 | 41.000 | 42.660 | 40.500 | 42.050 | 39.012 | 1,429,672 |
| 2024-02-28 | 43.690 | 46.240 | 41.970 | 42.040 | 39.003 | 1,697,064 |
| 2024-02-27 | 43.380 | 44.120 | 42.520 | 43.550 | 40.404 | 1,596,168 |
| 2024-02-26 | 42.000 | 44.990 | 41.570 | 44.200 | 41.007 | 1,364,090 |
| 2024-02-23 | 42.380 | 42.380 | 41.000 | 42.000 | 38.966 | 541,428 |
| 2024-02-22 | 40.380 | 41.830 | 40.130 | 41.750 | 38.734 | 668,035 |
| 2024-02-21 | 40.380 | 42.250 | 39.660 | 40.600 | 37.667 | 1,084,466 |
| 2024-02-20 | 40.830 | 41.390 | 39.880 | 40.860 | 37.908 | 592,201 |
| 2024-02-19 | 39.960 | 41.870 | 39.410 | 40.650 | 37.713 | 808,998 |
| 2024-02-08 | 36.640 | 41.980 | 35.510 | 39.980 | 37.092 | 1,177,196 |
| 2024-02-07 | 37.030 | 38.940 | 36.240 | 36.710 | 34.058 | 1,079,972 |
| 2024-02-06 | 35.290 | 38.310 | 33.000 | 37.250 | 34.559 | 1,138,537 |
| 2024-02-05 | 37.000 | 37.580 | 32.000 | 35.000 | 32.472 | 1,790,714 |
| 2024-02-02 | 40.690 | 40.810 | 36.920 | 38.140 | 35.385 | 963,600 |
| 2024-02-01 | 39.820 | 41.040 | 39.090 | 40.470 | 37.546 | 987,497 |
| 2024-01-31 | 42.990 | 43.200 | 39.730 | 39.880 | 36.999 | 1,010,788 |
| 2024-01-30 | 43.010 | 43.800 | 42.560 | 42.700 | 39.615 | 677,020 |
| 2024-01-29 | 44.730 | 45.750 | 43.200 | 43.300 | 40.172 | 1,015,672 |
| 2024-01-26 | 48.800 | 49.350 | 44.570 | 44.700 | 41.471 | 1,633,910 |
| 2024-01-25 | 45.500 | 48.980 | 45.210 | 48.800 | 45.275 | 815,986 |
| 2024-01-24 | 46.460 | 46.790 | 43.670 | 45.560 | 42.269 | 594,487 |
| 2024-01-23 | 45.000 | 46.980 | 44.880 | 45.960 | 42.640 | 396,251 |
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.