Bide Pharmatech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	60.600	60.600	58.510	59.750	58.275	929,110
2025-07-18	61.000	61.000	59.720	60.050	58.568	1,015,267
2025-07-17	60.050	60.750	59.090	60.450	58.958	1,680,884
2025-07-16	63.420	63.420	59.900	59.970	58.490	2,146,795
2025-07-15	63.310	63.980	60.700	63.840	62.264	1,316,459
2025-07-14	61.110	64.640	60.000	63.310	61.748	1,558,801
2025-07-11	59.500	62.490	59.000	60.930	59.426	1,843,743
2025-07-10	59.790	60.630	58.690	59.440	57.973	1,121,306
2025-07-09	56.410	61.270	56.410	60.100	58.617	2,755,534
2025-07-08	55.090	58.170	55.090	56.660	55.262	1,391,770
2025-07-07	55.240	55.940	53.990	55.310	53.945	1,734,034
2025-07-04	57.080	58.020	55.250	55.800	54.423	2,967,014
2025-07-03	58.190	61.500	57.450	57.970	56.539	1,824,243
2025-07-02	57.520	58.650	56.320	58.230	56.793	1,360,892
2025-07-01	58.030	59.200	57.110	58.300	56.861	1,390,221
2025-06-30	51.350	59.300	50.200	58.020	56.588	3,623,350
2025-06-27	48.930	51.660	48.620	51.360	50.092	1,452,519
2025-06-26	49.990	50.060	48.080	49.170	47.956	1,398,318
2025-06-25	50.000	50.760	49.500	50.060	48.825	781,231
2025-06-24	48.610	50.800	48.080	50.570	49.322	1,255,944
2025-06-23	46.510	48.590	46.510	48.580	47.381	993,195
2025-06-20	46.530	48.230	46.530	47.610	46.435	744,645
2025-06-19	47.010	48.290	46.640	46.870	45.713	1,006,101
2025-06-18	47.010	47.580	46.510	47.460	46.289	779,934
2025-06-17	49.360	49.840	46.800	47.470	46.298	1,861,552
2025-06-16	48.900	50.300	48.100	48.920	47.713	1,890,315
2025-06-13	51.400	51.760	48.110	48.820	47.615	2,159,817
2025-06-12	49.110	52.500	48.920	51.770	50.492	3,055,149
2025-06-11	49.020	50.080	48.100	49.620	48.395	2,045,438
2025-06-10	46.270	50.980	45.800	49.790	48.561	3,848,605
2025-06-09	44.060	46.840	43.690	46.350	45.206	2,252,430
2025-06-06	46.750	46.920	44.500	44.880	42.895	2,361,520
2025-06-05	46.080	47.520	45.610	46.800	44.730	1,977,163
2025-06-04	45.600	47.180	44.880	46.600	44.538	1,867,564
2025-06-03	43.600	45.770	43.470	45.390	43.382	2,361,284
2025-05-30	44.010	44.930	43.460	43.790	41.853	1,673,380
2025-05-29	41.150	45.000	41.150	44.310	42.350	2,311,915
2025-05-28	41.990	42.000	41.140	41.440	39.607	592,690
2025-05-27	42.200	42.500	41.420	41.960	40.104	778,316
2025-05-26	42.430	42.500	41.510	42.200	40.333	834,331
2025-05-23	42.210	44.170	42.130	42.540	40.658	2,106,347
2025-05-22	42.000	43.200	41.110	41.140	39.320	1,155,417
2025-05-21	42.110	42.880	41.700	41.840	39.989	1,029,371
2025-05-20	42.130	43.020	41.920	42.110	40.247	907,335
2025-05-19	41.790	42.360	40.810	42.050	40.190	871,797
2025-05-16	41.410	42.120	41.210	41.420	39.588	689,154
2025-05-15	42.310	42.750	41.520	41.790	39.941	1,018,007
2025-05-14	43.820	43.850	42.180	42.720	40.830	1,606,249
2025-05-13	42.380	44.500	42.380	43.610	41.681	1,704,482
2025-05-12	41.050	42.120	41.050	42.020	40.161	842,847
2025-05-09	42.120	42.200	40.920	41.240	39.416	958,025
2025-05-08	42.220	42.980	41.460	42.290	40.419	1,170,665
2025-05-07	42.110	43.800	41.520	41.880	40.027	1,638,368
2025-05-06	41.730	41.930	40.880	41.880	40.027	1,312,691
2025-04-30	40.640	41.390	40.310	40.950	39.138	972,564
2025-04-29	40.600	41.420	39.520	40.880	39.072	883,812
2025-04-28	41.000	41.180	39.290	40.720	38.919	1,618,756
2025-04-25	42.320	42.490	40.900	41.490	39.655	1,892,648
2025-04-24	42.290	42.910	40.310	41.690	39.846	1,919,414
2025-04-23	40.270	41.350	39.920	40.570	38.775	907,687

← NewerPage 6 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.