Bide Pharmatech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	69.500	69.500	67.300	67.860	66.185	499,586
2025-10-20	66.370	69.190	64.780	67.830	66.156	823,146
2025-10-17	66.660	67.330	64.500	64.770	63.171	612,492
2025-10-16	67.730	69.480	66.200	66.400	64.761	858,454
2025-10-15	66.050	68.640	65.210	68.470	66.780	741,365
2025-10-14	70.780	70.780	65.980	66.050	64.420	868,725
2025-10-13	68.540	71.330	68.200	70.230	68.497	938,979
2025-10-10	76.660	76.700	71.210	72.020	70.243	872,893
2025-10-09	77.220	78.400	75.400	77.200	75.295	681,787
2025-09-30	75.940	77.890	75.500	76.910	75.012	573,979
2025-09-29	76.440	77.310	73.770	75.920	74.046	891,384
2025-09-26	79.880	79.880	76.370	76.900	75.002	1,006,544
2025-09-25	74.300	81.000	74.300	79.560	77.596	1,797,819
2025-09-24	69.980	76.500	69.630	74.630	72.788	1,333,571
2025-09-23	73.000	74.240	69.010	70.580	68.838	878,418
2025-09-22	70.600	74.080	68.480	73.780	71.959	1,450,677
2025-09-19	69.260	71.500	68.520	69.920	68.194	724,969
2025-09-18	72.090	72.770	69.000	69.880	68.155	1,228,016
2025-09-17	73.630	74.260	72.000	72.380	70.594	1,066,020
2025-09-16	70.110	77.780	68.440	74.730	72.886	2,604,692
2025-09-15	69.820	71.900	68.170	70.180	68.448	1,640,747
2025-09-12	66.900	71.660	64.880	70.020	68.292	1,889,772
2025-09-11	64.580	66.950	61.670	66.700	65.054	1,588,846
2025-09-10	61.950	69.210	61.880	67.400	65.737	2,359,926
2025-09-09	65.500	66.730	61.300	62.570	61.026	1,640,973
2025-09-08	64.910	66.290	64.600	65.840	64.215	1,388,329
2025-09-05	62.110	65.440	61.880	65.000	63.396	1,819,057
2025-09-04	68.120	68.940	61.400	62.650	61.104	2,205,276
2025-09-03	67.160	70.420	67.000	69.180	67.473	1,479,398
2025-09-02	67.530	68.800	65.330	67.610	65.941	1,222,438
2025-09-01	66.870	68.680	64.700	67.870	66.195	1,806,311
2025-08-29	60.500	67.180	60.480	67.110	65.454	2,830,610
2025-08-28	62.000	62.500	58.190	60.770	59.270	1,504,002
2025-08-27	65.200	66.320	62.120	62.560	61.016	1,567,412
2025-08-26	66.890	67.550	64.800	65.520	63.903	1,501,309
2025-08-25	64.680	68.810	64.540	67.170	65.512	2,636,840
2025-08-22	66.970	72.640	64.520	64.520	62.928	3,275,173
2025-08-21	60.380	64.000	59.320	63.230	61.669	2,015,732
2025-08-20	59.050	60.040	58.150	60.040	58.558	981,459
2025-08-19	61.240	61.990	59.420	59.620	58.149	1,242,035
2025-08-18	60.060	61.840	59.240	61.260	59.748	1,540,119
2025-08-15	59.210	60.490	58.130	60.000	58.519	1,031,949
2025-08-14	58.500	60.380	57.940	59.950	58.470	1,644,555
2025-08-13	57.770	59.600	57.140	58.950	57.495	1,412,529
2025-08-12	58.140	58.330	56.700	57.400	55.983	588,923
2025-08-11	56.700	58.130	56.700	57.860	56.432	1,197,003
2025-08-08	57.300	57.630	56.400	56.800	55.398	802,546
2025-08-07	58.700	59.380	56.200	57.030	55.623	1,533,996
2025-08-06	61.500	61.950	58.600	58.790	57.339	1,435,971
2025-08-05	60.980	60.980	59.140	60.570	59.075	1,348,296
2025-08-04	59.180	59.790	57.650	59.750	58.275	1,087,604
2025-08-01	59.200	60.760	58.180	59.300	57.836	1,376,302
2025-07-31	58.100	61.060	58.100	58.800	57.349	1,691,211
2025-07-30	60.120	61.540	58.330	59.060	57.602	1,658,308
2025-07-29	59.000	62.980	58.050	61.480	59.963	2,359,189
2025-07-28	59.000	59.980	58.100	58.930	57.476	1,470,600
2025-07-25	58.540	59.550	57.910	58.980	57.524	1,132,139
2025-07-24	59.200	60.480	58.060	58.310	56.871	1,507,054
2025-07-23	59.750	62.450	58.690	59.200	57.739	1,908,389
2025-07-22	59.750	60.240	58.930	59.460	57.993	1,356,929

← NewerPage 5 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.