Bide Pharmatech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	48.820	48.820	44.820	45.690	42.389	1,163,817
2024-01-19	50.710	50.950	48.820	48.820	45.293	639,994
2024-01-18	51.210	51.540	49.100	50.750	47.084	1,021,540
2024-01-17	52.520	52.980	51.520	51.690	47.956	607,538
2024-01-16	52.090	52.990	51.330	52.560	48.763	600,060
2024-01-15	52.130	52.130	52.130	52.130	48.364	0
2024-01-12	52.530	52.700	51.410	52.130	48.364	739,334
2024-01-11	52.000	53.990	51.000	52.330	48.550	984,115
2024-01-10	50.390	52.110	50.100	50.840	47.167	1,108,960
2024-01-09	50.980	51.650	50.200	51.110	47.418	518,167
2024-01-08	51.260	52.750	50.490	50.640	46.982	689,535
2024-01-05	54.700	54.790	51.790	51.860	48.114	996,870
2024-01-04	53.600	55.680	52.760	55.090	51.110	758,804
2024-01-03	54.650	55.710	53.800	53.980	50.081	704,602
2024-01-02	55.490	56.000	54.340	55.060	51.083	771,319
2023-12-29	53.000	56.180	52.600	55.500	51.491	1,618,639
2023-12-28	50.480	53.480	50.050	53.080	49.246	1,257,017
2023-12-27	50.640	51.290	50.230	50.480	46.833	495,457
2023-12-26	50.620	50.800	49.940	50.450	46.806	599,762
2023-12-25	51.730	52.190	49.870	50.700	47.037	859,247
2023-12-22	52.850	53.000	51.500	51.800	48.058	776,155
2023-12-21	52.820	53.330	52.000	52.800	48.986	760,535
2023-12-20	53.680	54.250	52.620	52.850	49.032	618,637
2023-12-19	54.150	54.640	53.000	53.380	49.524	786,888
2023-12-18	55.540	56.120	54.000	54.100	50.192	1,461,787
2023-12-15	57.690	58.300	55.550	56.090	52.038	880,995
2023-12-14	58.100	60.370	57.020	57.140	53.012	707,118
2023-12-13	58.550	59.000	58.040	58.050	53.857	520,124
2023-12-12	59.000	59.660	58.580	58.650	54.413	363,746
2023-12-11	57.740	59.290	55.960	59.280	54.998	1,026,838
2023-12-08	57.420	58.270	56.930	57.000	52.882	876,816
2023-12-07	58.900	59.560	57.200	57.410	53.263	787,360
2023-12-06	58.850	60.320	58.200	59.160	54.886	586,517
2023-12-05	58.500	59.920	57.810	59.040	54.775	998,928
2023-12-04	61.390	61.390	57.390	58.750	54.506	1,808,625
2023-12-01	62.300	62.740	60.520	61.460	57.020	794,602
2023-11-30	62.390	63.480	61.210	62.280	57.781	762,686
2023-11-29	62.320	63.220	61.900	62.310	57.809	910,024
2023-11-28	60.700	62.950	60.700	62.620	58.096	925,798
2023-11-27	61.130	61.960	59.560	61.880	57.410	980,455
2023-11-24	62.890	63.090	60.820	61.140	56.723	1,044,696
2023-11-23	62.880	63.470	62.630	62.880	58.338	792,951
2023-11-22	64.000	64.000	62.980	63.030	58.477	701,177
2023-11-21	63.940	65.920	63.280	64.240	59.599	1,594,922
2023-11-20	64.480	64.480	62.620	63.940	59.321	893,079
2023-11-17	63.600	64.330	63.000	63.910	59.293	682,877
2023-11-16	64.400	64.400	62.910	63.700	59.098	1,006,820
2023-11-15	64.990	65.970	63.380	64.270	59.627	975,851
2023-11-14	64.300	64.800	63.400	64.130	59.497	965,222
2023-11-13	66.600	66.950	62.760	64.430	59.776	2,022,175
2023-11-10	65.380	67.180	64.650	65.860	61.102	1,038,057
2023-11-09	68.500	69.620	64.830	65.980	61.214	1,540,424
2023-11-08	66.420	69.340	66.060	68.430	63.487	2,179,917
2023-11-07	65.900	67.260	64.650	66.550	61.742	1,593,279
2023-11-06	63.420	68.200	63.000	65.940	61.177	2,373,973
2023-11-03	61.720	63.490	61.080	62.430	57.920	1,185,255
2023-11-02	62.680	63.200	61.490	61.800	57.336	916,416
2023-11-01	65.500	65.540	62.080	62.140	57.651	1,792,250
2023-10-31	64.610	67.880	63.330	65.640	60.898	1,803,341
2023-10-30	61.880	66.690	61.820	64.530	59.868	2,868,569

← NewerPage 12 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.