Bondex Supply Chain Management Co. Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	22.860	24.180	22.860	23.660	14.895	10,608,491
2021-11-09	22.700	23.240	22.160	23.240	14.631	8,963,430
2021-11-08	22.830	23.700	22.390	22.600	14.228	8,378,654
2021-11-05	22.320	23.920	22.230	23.010	14.486	15,279,397
2021-11-04	22.030	23.090	22.030	22.530	14.184	14,466,509
2021-11-03	23.230	23.330	21.480	22.460	14.140	20,325,275
2021-11-02	23.000	24.110	22.810	23.820	14.996	33,078,878
2021-11-01	21.970	21.970	21.970	21.970	13.832	1,899,991
2021-10-29	19.970	19.970	19.970	19.970	12.572	2,423,841
2021-10-28	18.300	18.300	17.920	18.150	11.427	1,162,767
2021-10-27	18.510	18.520	18.180	18.230	11.477	837,254
2021-10-26	18.420	18.650	18.400	18.510	11.653	721,904
2021-10-25	18.300	18.510	18.280	18.480	11.634	565,014
2021-10-22	18.410	18.540	18.280	18.290	11.515	875,536
2021-10-21	18.520	18.730	18.420	18.430	11.603	969,858
2021-10-20	18.860	18.930	18.560	18.640	11.735	1,059,727
2021-10-19	18.560	18.900	18.420	18.870	11.880	1,063,066
2021-10-18	18.740	18.740	18.430	18.610	11.716	1,257,408
2021-10-15	18.930	19.500	18.920	18.940	11.924	2,354,487
2021-10-14	18.470	18.730	18.420	18.660	11.748	647,474

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.