Bide Pharmatech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	64.770	68.540	63.300	66.690	61.872	1,373,690
2023-10-26	63.000	65.650	62.550	64.930	60.239	1,066,089
2023-10-25	66.480	66.490	62.820	63.580	58.987	1,104,287
2023-10-24	65.540	66.970	64.330	66.000	61.232	653,807
2023-10-23	67.000	67.260	64.300	65.460	60.731	918,661
2023-10-20	67.800	67.800	66.000	67.140	62.290	700,394
2023-10-19	67.100	69.100	66.620	68.500	63.552	959,840
2023-10-18	68.280	69.700	66.840	68.100	63.180	883,883
2023-10-17	69.400	70.500	67.730	69.170	64.173	1,260,156
2023-10-16	75.000	75.300	69.900	70.380	65.296	2,029,732
2023-10-13	73.320	75.990	73.110	75.320	69.879	1,664,149
2023-10-12	76.880	76.880	73.000	74.230	68.868	1,829,223
2023-10-11	68.460	76.120	68.250	75.150	69.721	3,029,638
2023-10-10	69.120	71.360	68.240	68.250	63.320	1,430,918
2023-10-09	71.000	71.710	68.300	69.550	64.526	1,773,404
2023-09-28	64.160	73.720	64.160	72.000	66.799	3,455,089
2023-09-27	61.340	65.880	61.340	64.780	60.100	1,599,957
2023-09-26	61.520	62.750	61.300	61.810	57.345	802,894
2023-09-25	60.900	63.050	60.030	62.390	57.883	1,136,062
2023-09-22	61.300	61.300	59.980	61.110	56.695	935,934
2023-09-21	60.000	61.930	58.970	61.300	56.872	1,653,794
2023-09-20	59.980	62.990	59.560	59.630	55.322	2,094,261
2023-09-19	59.340	60.200	57.300	58.290	54.079	1,215,010
2023-09-18	57.130	61.480	57.130	59.810	55.489	2,183,636
2023-09-15	58.800	60.250	57.410	57.810	53.634	2,695,015
2023-09-14	67.080	68.100	58.410	59.090	54.821	2,939,248
2023-09-13	70.960	70.960	67.170	68.470	63.524	970,014
2023-09-12	72.450	72.670	70.120	70.930	65.806	457,233
2023-09-11	70.200	73.800	70.000	72.450	67.216	597,690
2023-09-08	70.150	71.750	69.210	70.580	65.481	205,316
2023-09-07	71.580	72.600	70.330	70.670	65.565	361,163
2023-09-06	72.160	72.600	71.330	72.330	67.105	288,368
2023-09-05	72.100	73.910	71.910	72.150	66.938	317,195
2023-09-04	72.800	74.300	71.300	73.190	67.903	652,049
2023-09-01	74.260	74.260	71.300	72.710	67.457	781,432
2023-08-31	76.440	76.440	72.890	73.900	68.562	776,286
2023-08-30	73.610	76.380	72.750	76.040	70.547	774,124
2023-08-29	67.250	75.000	67.030	74.130	68.775	1,237,887
2023-08-28	71.600	73.500	66.500	68.800	63.830	912,185
2023-08-25	68.110	69.200	66.000	66.290	61.501	591,434
2023-08-24	64.050	71.200	62.850	68.500	63.552	1,000,010
2023-08-23	66.790	67.400	64.230	64.250	59.609	608,458
2023-08-22	67.960	68.880	65.550	67.260	62.401	653,959
2023-08-21	67.700	68.900	66.650	66.880	62.049	441,950
2023-08-18	69.830	69.940	67.710	67.900	62.995	767,623
2023-08-17	72.570	72.570	68.410	70.620	65.518	1,245,122
2023-08-16	68.800	72.500	67.680	70.060	64.999	1,508,444
2023-08-15	68.840	70.980	67.050	68.690	63.728	1,077,903
2023-08-14	68.400	69.650	66.360	68.840	63.867	904,422
2023-08-11	71.690	73.450	69.300	69.400	64.387	1,363,871
2023-08-10	71.170	72.190	69.300	71.570	66.400	1,714,572
2023-08-09	66.520	72.780	66.450	72.550	67.309	3,050,004
2023-08-08	64.160	69.600	63.470	66.790	61.965	2,502,804
2023-08-07	67.000	67.500	63.380	63.690	59.089	1,766,621
2023-08-04	70.610	71.000	66.630	66.670	61.854	2,158,628
2023-08-03	75.980	75.980	66.550	70.700	65.593	3,548,143
2023-08-02	76.840	79.830	75.500	76.480	70.955	1,774,452
2023-08-01	71.260	82.750	70.050	77.530	71.929	4,143,834
2023-07-31	65.510	77.220	65.510	73.200	67.912	4,104,014
2023-07-28	63.730	64.510	62.100	64.350	59.701	721,568

← NewerPage 13 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.