Bide Pharmatech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	123.43	130.48	123.43	129.80	84.577	671,693
2023-01-31	125.00	130.80	124.64	124.81	81.326	733,660
2023-01-30	124.46	129.68	122.95	127.94	83.365	627,524
2023-01-20	124.27	126.50	123.16	124.90	81.384	403,247
2023-01-19	123.99	126.67	121.24	125.24	81.606	685,742
2023-01-18	123.73	125.43	122.52	124.06	80.837	499,209
2023-01-17	125.89	126.40	118.94	124.62	81.202	1,315,580
2023-01-16	110.33	129.99	110.33	124.69	81.248	2,050,890
2023-01-13	105.23	110.88	105.23	108.79	70.887	672,044
2023-01-12	106.68	107.79	102.87	106.17	69.180	881,431
2023-01-11	104.27	108.80	101.85	104.99	68.411	912,181
2023-01-10	99.260	105.58	97.850	103.14	67.206	1,203,214
2023-01-09	97.460	99.750	96.460	98.110	63.928	741,795
2023-01-06	95.000	99.300	93.630	97.080	63.257	1,760,578
2023-01-05	85.750	95.360	85.690	93.620	61.002	1,266,059
2023-01-04	82.700	86.600	81.330	85.750	55.874	905,730
2023-01-03	82.110	83.250	81.250	82.140	53.522	477,457
2022-12-30	81.710	83.000	81.680	82.150	53.529	154,743
2022-12-29	80.250	82.970	80.080	82.290	53.620	166,738
2022-12-28	81.150	81.960	79.520	80.550	52.486	145,437
2022-12-27	79.950	83.330	76.500	81.150	52.877	441,191
2022-12-26	78.310	80.500	78.310	80.040	52.154	116,937
2022-12-23	77.890	79.400	77.270	78.750	51.313	134,632
2022-12-22	77.840	79.240	77.020	77.680	50.616	156,346
2022-12-21	78.760	79.300	77.540	77.540	50.525	130,629
2022-12-20	78.500	79.790	78.320	79.010	51.483	60,886
2022-12-19	81.100	82.190	78.550	79.090	51.535	245,019
2022-12-16	81.500	82.910	80.780	82.180	53.548	214,667
2022-12-15	81.560	83.880	81.360	81.500	53.105	156,840
2022-12-14	81.840	82.460	81.520	82.320	53.639	137,754
2022-12-13	83.520	83.830	80.600	81.830	53.320	442,541
2022-12-12	83.340	84.460	81.230	84.270	54.910	330,383
2022-12-09	83.030	84.790	82.200	83.340	54.304	324,209
2022-12-08	85.250	85.840	83.000	83.000	54.083	459,296
2022-12-07	87.300	87.590	84.010	84.700	55.190	532,634
2022-12-06	88.000	88.000	85.700	86.020	56.050	408,728
2022-12-05	90.000	91.000	87.200	88.000	57.340	571,837
2022-12-02	88.380	92.990	88.000	89.600	58.383	424,342
2022-12-01	89.000	90.800	85.200	89.300	58.188	728,116
2022-11-30	89.330	90.480	86.910	87.500	57.015	477,912
2022-11-29	85.700	90.370	85.420	90.300	58.839	918,054
2022-11-28	85.990	88.940	85.340	86.210	56.174	501,074
2022-11-25	88.370	90.500	87.230	87.330	56.904	408,091
2022-11-24	88.690	90.860	88.410	89.230	58.142	420,784
2022-11-23	90.150	90.990	86.000	88.410	57.608	1,000,910
2022-11-22	94.980	96.660	89.990	91.050	59.328	1,235,745
2022-11-21	98.930	98.930	94.240	95.300	62.097	778,289
2022-11-18	98.210	100.80	96.000	97.680	63.648	1,284,992
2022-11-17	94.920	99.840	93.500	96.450	62.847	935,204
2022-11-16	93.430	98.880	93.150	96.450	62.847	1,071,264
2022-11-15	91.300	94.570	89.000	94.380	61.498	812,779
2022-11-14	92.000	94.600	90.180	94.000	61.250	707,915
2022-11-11	94.280	97.780	90.200	91.020	59.308	1,052,682
2022-11-10	92.190	95.320	90.500	91.510	59.628	862,314
2022-11-09	93.540	95.480	91.700	91.720	59.764	498,926
2022-11-08	94.300	95.590	91.120	93.380	60.846	471,430
2022-11-07	95.500	98.500	92.330	93.830	61.139	1,270,145
2022-11-04	96.510	98.850	95.330	95.990	62.547	849,132
2022-11-03	96.140	99.750	93.790	97.590	63.589	1,198,299
2022-11-02	96.180	98.500	93.600	95.000	61.902	1,524,394

← NewerPage 16 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.