Bide Pharmatech Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 34.730 | 35.990 | 34.520 | 35.470 | 33.901 | 2,194,504 |
| 2024-10-23 | 34.700 | 35.210 | 34.120 | 34.840 | 33.299 | 1,320,050 |
| 2024-10-22 | 34.680 | 34.990 | 34.050 | 34.740 | 33.203 | 1,278,262 |
| 2024-10-21 | 34.050 | 34.770 | 33.360 | 34.770 | 33.232 | 1,969,058 |
| 2024-10-18 | 32.640 | 34.290 | 32.530 | 33.860 | 32.362 | 1,438,241 |
| 2024-10-17 | 32.880 | 33.500 | 32.600 | 32.640 | 31.196 | 700,218 |
| 2024-10-16 | 32.500 | 33.400 | 32.210 | 32.760 | 31.311 | 989,302 |
| 2024-10-15 | 33.490 | 33.810 | 33.030 | 33.160 | 31.693 | 1,102,095 |
| 2024-10-14 | 33.310 | 33.900 | 32.000 | 33.820 | 32.324 | 1,062,218 |
| 2024-10-11 | 34.130 | 34.440 | 32.550 | 33.150 | 31.684 | 1,239,530 |
| 2024-10-10 | 36.050 | 36.590 | 34.000 | 34.500 | 32.974 | 2,069,009 |
| 2024-10-09 | 39.400 | 39.990 | 35.300 | 35.410 | 33.844 | 2,566,145 |
| 2024-10-08 | 43.680 | 43.680 | 38.120 | 41.100 | 39.282 | 3,494,064 |
| 2024-09-30 | 34.010 | 37.770 | 33.210 | 37.430 | 35.774 | 3,334,627 |
| 2024-09-27 | 31.340 | 32.580 | 31.220 | 32.570 | 31.129 | 1,353,849 |
| 2024-09-26 | 30.120 | 31.070 | 29.660 | 30.760 | 29.399 | 1,577,713 |
| 2024-09-25 | 29.990 | 30.580 | 29.800 | 30.120 | 28.788 | 975,689 |
| 2024-09-24 | 29.540 | 30.030 | 29.210 | 29.810 | 28.491 | 910,665 |
| 2024-09-23 | 29.880 | 29.950 | 29.250 | 29.250 | 27.956 | 236,913 |
| 2024-09-20 | 29.870 | 29.960 | 28.940 | 29.300 | 28.004 | 330,123 |
| 2024-09-19 | 29.680 | 30.290 | 29.580 | 29.920 | 28.596 | 421,051 |
| 2024-09-18 | 29.180 | 29.680 | 28.770 | 29.460 | 28.157 | 411,936 |
| 2024-09-13 | 29.660 | 30.140 | 29.260 | 29.440 | 28.138 | 345,290 |
| 2024-09-12 | 29.800 | 30.370 | 29.710 | 29.890 | 28.568 | 410,288 |
| 2024-09-11 | 29.410 | 30.250 | 29.380 | 30.010 | 28.682 | 418,057 |
| 2024-09-10 | 29.020 | 29.700 | 28.790 | 29.580 | 28.271 | 822,387 |
| 2024-09-09 | 29.280 | 29.500 | 28.800 | 29.200 | 27.908 | 387,006 |
| 2024-09-06 | 29.810 | 29.810 | 29.100 | 29.100 | 27.813 | 438,432 |
| 2024-09-05 | 29.520 | 30.200 | 29.500 | 29.900 | 28.577 | 312,257 |
| 2024-09-04 | 29.040 | 29.740 | 29.040 | 29.480 | 28.176 | 237,798 |
| 2024-09-03 | 29.030 | 29.710 | 28.900 | 29.370 | 28.071 | 300,424 |
| 2024-09-02 | 29.940 | 30.080 | 29.200 | 29.200 | 27.908 | 450,869 |
| 2024-08-30 | 29.770 | 30.370 | 29.590 | 30.100 | 28.768 | 450,176 |
| 2024-08-29 | 29.030 | 29.960 | 29.030 | 29.770 | 28.453 | 296,392 |
| 2024-08-28 | 29.530 | 30.070 | 29.010 | 29.630 | 28.319 | 208,219 |
| 2024-08-27 | 29.640 | 30.400 | 29.310 | 29.510 | 28.205 | 255,404 |
| 2024-08-26 | 29.300 | 29.730 | 28.880 | 29.600 | 28.291 | 238,285 |
| 2024-08-23 | 29.520 | 29.520 | 29.100 | 29.330 | 28.033 | 299,186 |
| 2024-08-22 | 29.880 | 29.880 | 29.030 | 29.690 | 28.377 | 507,211 |
| 2024-08-21 | 29.880 | 29.920 | 29.210 | 29.920 | 28.596 | 610,091 |
| 2024-08-20 | 30.530 | 30.690 | 29.750 | 30.010 | 28.682 | 758,168 |
| 2024-08-19 | 31.860 | 32.000 | 30.260 | 30.620 | 29.265 | 1,416,328 |
| 2024-08-16 | 31.000 | 32.700 | 31.000 | 31.860 | 30.451 | 2,111,242 |
| 2024-08-15 | 30.920 | 31.420 | 30.670 | 30.850 | 29.485 | 472,404 |
| 2024-08-14 | 31.600 | 31.630 | 30.660 | 30.920 | 29.552 | 549,406 |
| 2024-08-13 | 31.200 | 31.960 | 30.810 | 31.630 | 30.231 | 572,905 |
| 2024-08-12 | 30.650 | 31.710 | 30.650 | 31.410 | 30.020 | 813,687 |
| 2024-08-09 | 31.400 | 31.400 | 30.620 | 30.690 | 29.332 | 607,620 |
| 2024-08-08 | 31.970 | 32.400 | 30.900 | 31.230 | 29.848 | 1,250,349 |
| 2024-08-07 | 32.630 | 32.630 | 31.590 | 32.030 | 30.613 | 1,065,352 |
| 2024-08-06 | 30.300 | 32.660 | 30.190 | 32.650 | 31.206 | 2,118,465 |
| 2024-08-05 | 30.360 | 31.130 | 29.960 | 29.960 | 28.635 | 874,284 |
| 2024-08-02 | 30.160 | 31.450 | 30.080 | 30.360 | 29.017 | 811,545 |
| 2024-08-01 | 30.600 | 30.860 | 30.210 | 30.250 | 28.912 | 336,013 |
| 2024-07-31 | 29.000 | 30.750 | 28.700 | 30.600 | 29.246 | 870,545 |
| 2024-07-30 | 28.900 | 29.620 | 28.800 | 29.100 | 27.813 | 478,542 |
| 2024-07-29 | 29.950 | 29.950 | 28.860 | 28.910 | 27.631 | 350,538 |
| 2024-07-26 | 29.690 | 29.940 | 28.970 | 29.650 | 28.338 | 443,738 |
| 2024-07-25 | 29.280 | 30.250 | 29.150 | 29.630 | 28.319 | 402,875 |
| 2024-07-24 | 30.720 | 31.180 | 29.400 | 29.480 | 28.176 | 813,656 |
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.