Bide Pharmatech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	56.760	56.950	48.000	48.650	48.650	5,633,404
2026-07-16	57.390	59.430	54.960	57.310	57.310	4,865,460
2026-07-15	54.200	60.600	54.200	57.430	57.430	6,175,157
2026-07-14	51.110	55.550	49.840	54.950	54.950	4,366,791
2026-07-13	53.400	53.560	50.150	51.490	51.490	2,964,289
2026-07-10	49.380	54.580	48.720	53.050	53.050	4,442,936
2026-07-09	49.550	51.600	48.330	49.980	49.980	3,639,120
2026-07-08	54.000	54.780	49.790	49.900	49.900	4,179,448
2026-07-07	55.010	56.380	53.000	54.490	54.490	2,795,337
2026-07-06	55.010	59.690	53.880	55.920	55.920	5,436,260
2026-07-03	53.020	55.000	52.360	54.510	54.510	3,055,465
2026-07-02	54.880	57.300	52.400	52.510	52.510	3,471,832
2026-07-01	53.820	57.400	50.740	55.830	55.830	3,641,786
2026-06-30	53.210	54.460	52.820	53.820	53.820	2,449,474
2026-06-29	49.300	54.310	47.800	54.240	54.240	4,200,830
2026-06-26	48.490	51.850	48.480	49.700	49.700	3,130,559
2026-06-25	48.680	49.590	46.390	48.900	48.900	2,262,332
2026-06-24	49.220	50.580	48.200	49.450	49.450	2,419,174
2026-06-23	46.290	49.040	45.880	48.670	48.670	2,229,735
2026-06-22	45.180	46.280	43.210	46.280	46.280	1,896,139
2026-06-18	44.600	46.600	44.000	45.380	45.380	2,053,318
2026-06-17	45.070	45.330	44.010	44.630	44.630	1,040,853
2026-06-16	44.870	45.390	44.110	45.330	45.330	796,013
2026-06-15	45.940	46.870	44.580	44.990	44.990	1,017,366
2026-06-12	45.910	46.390	44.640	46.130	46.130	830,045
2026-06-11	44.880	45.790	44.220	45.100	45.100	568,648
2026-06-10	45.570	46.990	44.800	45.550	45.550	1,020,990
2026-06-09	46.580	47.100	45.660	47.000	45.840	917,688
2026-06-08	47.760	47.760	45.320	45.920	44.787	1,118,241
2026-06-05	48.450	49.900	47.660	47.890	46.708	977,277
2026-06-04	48.950	49.390	47.520	48.250	47.059	1,031,954
2026-06-03	49.480	50.100	48.630	48.950	47.742	843,267
2026-06-02	50.310	50.450	48.460	49.510	48.288	1,275,810
2026-06-01	51.260	52.700	49.900	49.980	48.747	1,449,186
2026-05-29	53.760	54.000	50.330	50.820	49.566	1,707,043
2026-05-28	53.590	53.730	52.050	53.300	51.985	950,174
2026-05-27	53.850	55.480	52.740	53.830	52.501	1,433,984
2026-05-26	55.110	55.110	52.800	53.920	52.589	1,128,742
2026-05-25	56.010	57.330	55.000	55.440	54.072	997,252
2026-05-22	55.150	56.200	53.600	55.400	54.033	1,412,680
2026-05-21	55.210	57.120	54.400	54.950	53.594	2,414,108
2026-05-20	51.250	56.440	51.250	55.210	53.847	3,042,381
2026-05-19	52.900	53.100	50.890	51.990	50.707	2,560,203
2026-05-18	55.000	55.090	53.660	54.250	52.911	1,108,440
2026-05-15	55.500	56.660	54.580	55.250	53.886	1,224,756
2026-05-14	57.750	58.360	55.800	55.800	54.423	1,144,450
2026-05-13	59.930	59.930	57.000	57.590	56.169	1,594,225
2026-05-12	61.120	61.120	59.100	59.560	58.090	1,380,536
2026-05-11	59.010	60.850	58.430	60.520	59.026	1,523,134
2026-05-08	61.200	61.200	58.980	59.240	57.778	1,896,633
2026-05-07	61.610	62.550	60.620	61.110	59.602	1,614,052
2026-05-06	62.750	64.090	61.100	61.610	60.089	2,810,236
2026-04-30	59.900	65.960	59.900	63.520	61.952	4,635,139
2026-04-29	57.470	60.290	56.150	59.730	58.256	1,954,396
2026-04-28	55.780	59.170	55.780	58.050	56.617	2,364,621
2026-04-27	55.310	56.160	55.080	55.530	54.160	1,125,994
2026-04-24	57.680	57.680	55.710	55.860	54.481	1,292,070
2026-04-23	59.030	59.550	56.600	57.500	56.081	1,443,288
2026-04-22	59.060	60.200	58.810	59.650	58.178	728,662
2026-04-21	60.600	60.980	58.510	59.490	58.022	1,434,170

← NewerPage 2 of 3 · 121 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.