Bide Pharmatech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	48.480	48.480	48.480	48.480	46.335	0
2025-01-16	48.480	48.480	48.480	48.480	46.335	0
2025-01-15	48.480	48.480	48.480	48.480	46.335	0
2025-01-14	48.480	48.480	48.480	48.480	46.335	0
2025-01-13	45.800	49.220	45.000	48.480	46.335	1,771,859
2025-01-10	46.860	48.690	45.360	45.360	43.353	790,537
2025-01-09	45.000	47.970	44.220	46.900	44.825	1,084,769
2025-01-08	47.050	48.400	44.000	45.310	43.306	1,630,845
2025-01-07	47.470	48.900	45.870	47.200	45.112	1,226,875
2025-01-06	49.230	51.100	47.170	47.850	45.733	1,610,816
2025-01-03	51.300	51.930	49.000	49.280	47.100	1,446,767
2025-01-02	49.080	53.280	48.950	51.300	49.031	2,434,498
2024-12-31	49.800	50.890	49.010	49.160	46.985	626,390
2024-12-30	49.900	51.220	49.010	49.790	47.587	964,471
2024-12-27	46.060	50.490	46.060	49.430	47.243	1,706,601
2024-12-26	45.880	47.120	45.520	46.400	44.347	624,086
2024-12-25	46.960	47.690	45.600	45.850	43.822	774,794
2024-12-24	45.500	47.500	45.500	47.000	44.921	915,354
2024-12-23	49.500	49.970	45.480	45.670	43.650	2,047,829
2024-12-20	49.650	50.400	49.250	50.290	48.065	825,362
2024-12-19	50.930	51.000	48.500	49.650	47.454	947,612
2024-12-18	47.440	51.300	46.200	50.930	48.677	2,187,463
2024-12-17	49.070	49.510	46.760	47.080	44.997	1,043,582
2024-12-16	47.750	48.800	46.000	48.120	45.991	836,187
2024-12-13	48.700	49.000	47.000	47.190	45.102	1,356,833
2024-12-12	47.800	50.340	47.410	49.230	47.052	2,169,054
2024-12-11	45.680	48.110	45.340	47.810	45.695	1,101,428
2024-12-10	48.580	48.970	45.600	45.660	43.640	1,567,362
2024-12-09	47.760	50.990	46.360	46.990	44.911	2,027,149
2024-12-06	45.280	47.600	44.530	46.880	44.806	1,329,935
2024-12-05	42.690	45.930	42.650	44.940	42.952	1,351,375
2024-12-04	43.900	43.900	42.410	42.680	40.792	544,536
2024-12-03	45.400	45.400	43.300	43.360	41.442	1,103,749
2024-12-02	45.810	47.200	45.420	45.490	43.478	806,614
2024-11-29	45.350	46.850	44.560	46.130	44.089	684,612
2024-11-28	45.770	47.180	45.130	45.350	43.344	724,174
2024-11-27	45.730	46.420	44.210	46.160	44.118	952,821
2024-11-26	43.700	46.900	43.400	45.000	43.009	1,680,794
2024-11-25	42.140	43.250	42.040	42.990	41.088	568,586
2024-11-22	45.330	45.980	42.010	42.110	40.247	1,274,398
2024-11-21	45.200	46.670	44.730	46.250	44.204	1,040,749
2024-11-20	42.500	46.150	42.400	45.420	43.411	1,993,533
2024-11-19	42.220	43.600	41.070	42.700	40.811	1,341,673
2024-11-18	41.480	42.900	39.710	42.600	40.715	2,562,309
2024-11-15	44.750	45.080	41.200	41.700	39.855	2,176,630
2024-11-14	47.910	48.690	44.100	44.500	42.531	1,778,009
2024-11-13	49.260	49.260	46.360	48.010	45.886	1,460,314
2024-11-12	48.200	52.320	47.400	48.910	46.746	3,728,895
2024-11-11	43.490	49.280	42.900	48.520	46.374	2,777,974
2024-11-08	43.110	44.500	42.140	43.740	41.805	1,802,877
2024-11-07	42.080	43.090	40.890	42.640	40.754	1,677,476
2024-11-06	42.180	44.760	41.800	42.090	40.228	3,522,242
2024-11-05	39.480	42.800	38.000	42.000	40.142	3,794,299
2024-11-04	36.990	39.990	36.160	39.600	37.848	3,269,309
2024-11-01	36.050	38.230	35.930	36.600	34.981	1,539,499
2024-10-31	36.710	36.990	35.780	36.050	34.455	1,304,940
2024-10-30	35.700	37.530	35.470	36.390	34.780	2,181,932
2024-10-29	37.530	37.960	35.600	35.840	34.255	2,540,505
2024-10-28	38.400	38.400	36.900	37.800	36.128	2,212,557
2024-10-25	35.360	38.790	35.080	38.550	36.845	5,180,139

← NewerPage 8 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.