Bide Pharmatech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	136.01	138.78	134.00	134.66	87.744	481,296
2023-04-26	139.98	143.00	136.50	136.94	89.230	290,774
2023-04-25	145.73	145.73	136.35	137.39	89.523	369,215
2023-04-24	140.50	145.59	138.26	143.54	93.530	826,516
2023-04-21	138.67	145.00	134.55	140.50	91.549	1,366,215
2023-04-20	156.61	156.61	135.00	137.55	89.627	1,502,740
2023-04-19	149.57	154.29	147.33	154.29	100.53	370,841
2023-04-18	150.24	150.81	146.00	149.61	97.485	395,131
2023-04-17	152.26	157.12	149.24	150.24	97.896	490,338
2023-04-14	153.13	153.13	146.83	151.16	98.495	679,765
2023-04-13	143.50	155.89	142.00	152.41	99.310	969,697
2023-04-12	145.44	153.85	143.80	144.83	94.371	772,478
2023-04-11	147.00	156.95	144.99	146.89	95.713	1,137,680
2023-04-10	149.05	150.26	143.80	146.83	95.674	646,079
2023-04-07	129.00	149.60	129.00	148.00	96.436	1,146,787
2023-04-06	122.35	130.85	120.35	129.39	84.310	475,133
2023-04-04	122.30	122.98	117.90	121.47	79.149	331,784
2023-04-03	123.77	124.79	121.53	122.40	79.755	173,728
2023-03-31	127.86	128.71	122.35	123.76	80.642	300,673
2023-03-30	127.52	130.80	127.15	127.86	83.313	205,884
2023-03-29	133.98	133.98	127.01	127.60	83.144	205,686
2023-03-28	131.00	137.30	129.00	130.15	84.805	383,063
2023-03-27	125.25	136.00	123.08	132.12	86.089	638,472
2023-03-24	128.47	129.96	124.48	125.25	81.612	250,572
2023-03-23	131.61	134.76	128.06	128.47	83.711	324,759
2023-03-22	136.39	136.98	130.24	133.67	87.099	417,884
2023-03-21	125.48	137.66	125.00	134.98	87.953	742,026
2023-03-20	125.96	129.06	122.01	125.88	82.023	307,365
2023-03-17	126.82	127.69	121.10	124.10	80.863	679,897
2023-03-16	128.01	129.53	125.13	125.60	81.841	288,643
2023-03-15	128.20	133.99	128.20	129.35	84.284	297,029
2023-03-14	128.58	132.03	127.17	130.20	84.838	271,720
2023-03-13	131.40	131.75	128.10	129.45	84.349	249,100
2023-03-10	128.70	132.78	127.12	131.39	85.613	340,799
2023-03-09	129.10	133.00	128.30	129.39	84.310	544,602
2023-03-08	133.13	137.98	128.89	129.00	84.056	592,348
2023-03-07	139.49	140.90	132.78	133.13	86.747	461,249
2023-03-06	142.00	142.98	139.01	139.88	91.145	340,160
2023-03-03	140.01	144.73	139.71	142.06	92.566	188,503
2023-03-02	142.00	144.99	140.00	141.25	92.038	335,230
2023-03-01	148.87	148.87	141.01	144.15	93.928	393,605
2023-02-28	140.22	147.50	140.00	145.98	95.120	603,612
2023-02-27	143.50	143.50	137.43	137.66	89.699	266,987
2023-02-24	138.68	143.98	138.68	142.36	92.761	595,348
2023-02-23	146.90	149.99	138.44	139.60	90.963	780,483
2023-02-22	137.52	150.00	136.94	147.00	95.785	752,784
2023-02-21	136.02	141.99	136.02	138.39	90.174	569,573
2023-02-20	155.70	155.75	138.00	138.42	90.194	1,745,185
2023-02-17	145.87	159.67	145.87	152.25	99.206	1,388,340
2023-02-16	133.71	149.87	133.26	147.00	95.785	1,187,341
2023-02-15	132.51	135.96	132.22	133.70	87.118	282,756
2023-02-14	135.00	139.31	132.88	133.51	86.995	445,267
2023-02-13	128.99	136.53	128.99	134.78	87.822	477,456
2023-02-10	128.39	129.22	126.50	129.00	84.056	297,802
2023-02-09	128.18	130.60	128.18	129.53	84.401	186,768
2023-02-08	129.75	131.20	126.85	129.99	84.701	387,013
2023-02-07	127.11	131.65	126.50	127.33	82.968	378,973
2023-02-06	129.90	131.80	124.98	128.79	83.919	558,667
2023-02-03	126.21	129.77	126.21	129.56	84.421	473,502
2023-02-02	128.60	134.45	126.19	127.03	82.772	655,240

← NewerPage 15 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.