Bide Pharmatech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	64.110	64.880	62.980	64.040	59.414	896,898
2023-07-26	61.140	65.800	60.180	64.120	59.488	1,723,877
2023-07-25	62.200	62.430	60.060	60.940	56.538	1,106,056
2023-07-24	62.460	63.100	59.680	61.380	56.946	1,789,792
2023-07-21	63.500	64.200	61.610	62.550	58.031	2,039,786
2023-07-20	70.000	74.000	61.780	64.500	59.841	4,347,777
2023-07-19	75.930	76.700	73.130	73.420	68.116	430,108
2023-07-18	77.170	77.170	74.180	75.230	69.795	495,065
2023-07-17	79.830	79.830	75.580	76.250	70.742	817,069
2023-07-14	80.040	80.980	78.000	78.920	73.219	894,755
2023-07-13	77.000	82.420	76.590	79.520	73.776	1,646,695
2023-07-12	79.190	80.800	76.100	76.830	71.280	1,592,182
2023-07-11	66.500	79.430	66.500	79.430	73.692	1,880,219
2023-07-10	65.340	68.400	65.340	66.190	61.408	265,984
2023-07-07	66.940	67.700	65.880	65.900	61.139	342,313
2023-07-06	69.000	69.000	66.730	67.400	62.531	494,375
2023-07-05	73.000	74.470	68.500	68.740	63.774	967,084
2023-07-04	71.980	74.830	70.300	74.200	68.840	1,035,570
2023-07-03	70.620	72.800	70.020	71.590	66.418	349,060
2023-06-30	70.250	71.710	69.720	70.780	65.667	206,965
2023-06-29	70.170	71.560	69.770	70.310	65.231	286,906
2023-06-28	71.000	71.820	69.780	70.620	65.518	353,701
2023-06-27	69.990	72.050	68.110	72.000	66.799	532,473
2023-06-26	70.080	71.410	69.460	69.800	64.758	627,861
2023-06-21	74.250	74.340	69.800	70.080	65.017	742,094
2023-06-20	75.820	75.820	73.690	74.250	68.886	340,570
2023-06-19	76.450	77.340	74.400	74.910	69.499	574,208
2023-06-16	77.550	81.800	75.420	76.320	70.807	862,250
2023-06-15	73.900	78.380	72.680	77.000	71.438	1,086,057
2023-06-14	72.400	73.700	71.710	73.150	67.866	280,282
2023-06-13	72.740	73.000	70.680	72.410	67.179	280,896
2023-06-12	72.840	72.980	71.490	72.170	66.956	223,299
2023-06-09	72.100	74.490	70.700	72.480	67.244	486,593
2023-06-08	73.100	73.970	72.030	72.100	66.892	262,915
2023-06-07	74.190	74.800	72.570	72.660	67.411	339,828
2023-06-06	77.000	77.000	73.000	73.440	68.135	516,200
2023-06-05	79.310	79.660	75.860	76.040	70.547	414,325
2023-06-02	80.000	81.260	77.660	79.000	73.293	363,214
2023-06-01	76.190	80.190	75.020	80.000	74.221	717,547
2023-05-31	78.340	80.560	75.220	75.410	69.962	796,863
2023-05-30	79.800	82.740	78.000	78.300	72.644	792,105
2023-05-29	85.300	85.300	81.400	82.780	76.800	504,356
2023-05-26	88.160	88.800	83.000	84.290	78.201	527,926
2023-05-25	90.930	91.330	87.210	87.530	81.207	278,653
2023-05-24	129.04	130.00	127.36	128.84	83.952	206,854
2023-05-23	129.50	131.50	129.50	129.66	84.486	233,429
2023-05-22	124.58	131.48	123.52	131.32	85.568	405,882
2023-05-19	123.02	125.88	122.66	124.61	81.195	223,332
2023-05-18	125.50	128.28	123.06	123.99	80.791	228,792
2023-05-17	129.50	130.19	126.06	127.36	82.987	272,042
2023-05-16	123.68	132.52	121.22	131.10	85.424	844,671
2023-05-15	116.88	123.88	116.10	122.82	80.029	711,137
2023-05-12	117.02	118.88	114.44	115.35	75.162	254,401
2023-05-11	117.59	121.01	117.11	118.08	76.941	292,104
2023-05-10	117.90	118.95	115.40	117.31	76.439	341,055
2023-05-09	123.99	126.31	116.90	118.55	77.247	413,169
2023-05-08	126.93	127.00	120.97	122.42	79.769	362,327
2023-05-05	129.01	129.21	122.06	125.00	81.450	487,118
2023-05-04	130.00	132.52	127.00	131.00	85.359	566,904
2023-04-28	136.41	137.65	129.01	130.00	84.708	657,126

← NewerPage 14 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.