Bide Pharmatech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	60.020	63.260	59.970	61.100	59.592	1,449,185
2026-04-17	61.940	62.160	59.710	60.290	58.802	1,347,475
2026-04-16	62.770	63.270	61.580	62.420	60.879	981,722
2026-04-15	62.030	63.680	59.980	62.700	61.153	1,740,667
2026-04-14	62.000	62.090	59.410	61.590	60.070	1,569,408
2026-04-13	63.190	63.210	60.130	61.500	59.982	1,290,506
2026-04-10	59.140	64.750	59.120	62.670	61.123	2,465,330
2026-04-09	59.390	60.300	58.500	59.110	57.651	916,792
2026-04-08	59.700	60.800	58.470	59.900	58.422	1,313,488
2026-04-07	58.550	59.990	57.250	58.140	56.705	1,274,406
2026-04-03	61.200	61.200	58.690	58.690	57.242	1,758,519
2026-04-02	59.070	62.880	59.070	61.950	60.421	2,457,851
2026-04-01	56.000	62.910	55.210	60.980	59.475	3,071,401
2026-03-31	54.490	57.880	54.490	55.400	54.033	1,298,852
2026-03-30	54.520	56.220	53.960	54.300	52.960	1,115,607
2026-03-27	52.000	55.400	51.660	55.130	53.769	980,635
2026-03-26	54.000	54.500	51.890	52.620	51.321	704,245
2026-03-25	52.900	55.170	52.100	53.540	52.219	1,301,374
2026-03-24	49.480	52.780	48.210	52.550	51.253	1,443,046
2026-03-23	50.500	52.510	47.980	48.500	47.303	1,881,088
2026-03-20	54.970	55.490	53.100	53.280	51.965	568,090
2026-03-19	56.700	56.930	53.830	54.490	53.145	1,214,143
2026-03-18	56.620	57.610	55.400	57.110	55.701	999,563
2026-03-17	58.070	58.970	56.650	56.770	55.369	809,918
2026-03-16	57.790	58.510	56.800	58.400	56.959	1,020,941
2026-03-13	56.250	58.200	55.890	57.790	56.364	1,339,200
2026-03-12	57.880	59.210	56.420	56.510	55.115	1,624,396
2026-03-11	58.910	59.940	57.190	57.410	55.993	1,265,168
2026-03-10	57.810	59.940	57.110	59.520	58.051	1,423,795
2026-03-09	56.050	57.050	54.220	56.660	55.262	1,440,208
2026-03-06	52.780	57.640	52.780	57.610	56.188	1,957,472
2026-03-05	52.470	53.920	52.470	53.180	51.868	988,340
2026-03-04	51.900	52.930	51.310	51.800	50.522	940,799
2026-03-03	55.000	55.930	52.260	52.300	51.009	1,260,747
2026-03-02	57.500	58.570	54.800	55.000	53.643	1,605,604
2026-02-27	58.170	58.970	57.100	58.290	56.851	993,085
2026-02-26	58.480	58.770	57.500	57.780	56.354	861,875
2026-02-25	59.680	59.680	57.610	58.760	57.310	1,095,846
2026-02-24	60.190	60.470	59.050	59.290	57.827	848,246
2026-02-13	60.000	61.360	59.520	59.720	58.246	830,015
2026-02-12	62.150	62.670	60.300	60.600	59.104	1,168,620
2026-02-11	60.490	62.110	59.620	61.310	59.797	1,538,748
2026-02-10	61.600	62.240	59.900	60.360	58.870	1,293,327
2026-02-09	61.520	62.690	60.820	61.360	59.846	925,640
2026-02-06	62.080	62.480	60.000	61.550	60.031	1,106,924
2026-02-05	62.620	63.490	61.190	61.580	60.060	936,357
2026-02-04	61.550	63.800	61.030	62.800	61.250	1,161,836
2026-02-03	58.960	62.600	58.900	61.930	60.402	1,929,266
2026-02-02	59.800	60.300	58.280	58.280	56.842	1,675,740
2026-01-30	65.680	66.570	58.030	59.860	58.383	3,733,704
2026-01-29	68.140	69.570	65.570	65.810	64.186	754,076
2026-01-28	70.050	70.200	67.200	68.150	66.468	518,497
2026-01-27	70.200	70.440	67.630	70.300	68.565	399,938
2026-01-26	71.270	72.200	68.800	70.800	69.053	793,464
2026-01-23	68.600	71.200	68.600	70.600	68.858	583,526
2026-01-22	68.080	69.970	67.450	69.200	67.492	872,332
2026-01-21	65.850	68.460	65.850	67.940	66.263	710,148
2026-01-20	69.460	69.600	65.910	66.590	64.947	868,378
2026-01-19	71.100	71.100	68.580	69.500	67.785	642,976
2026-01-16	72.000	72.000	68.830	70.310	68.575	1,023,708

← NewerPage 3 of 17 · 975 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.