Bondex Supply Chain Management Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	14.560	14.850	14.420	14.780	10.297	4,919,108
2026-01-20	14.430	14.970	14.390	14.590	10.165	6,890,800
2026-01-19	14.150	14.530	14.060	14.420	10.047	6,243,860
2026-01-16	14.200	14.200	14.030	14.120	9.838	3,505,600
2026-01-15	14.250	14.280	14.000	14.130	9.845	5,253,075
2026-01-14	13.890	14.420	13.860	14.270	9.942	12,076,960
2026-01-13	14.000	14.110	13.850	13.870	9.663	5,658,380
2026-01-12	13.780	14.010	13.720	13.960	9.726	6,171,760
2026-01-09	13.780	13.830	13.600	13.750	9.580	5,359,340
2026-01-08	13.600	13.730	13.600	13.700	9.545	3,587,780
2026-01-07	13.780	13.830	13.580	13.650	9.510	5,608,960
2026-01-06	13.840	13.950	13.710	13.840	9.643	5,605,880
2026-01-05	13.860	13.900	13.690	13.840	9.643	6,721,820
2025-12-31	13.470	13.850	13.410	13.760	9.587	6,627,740
2025-12-30	13.590	13.620	13.290	13.490	9.399	5,477,220
2025-12-29	13.800	13.840	13.480	13.630	9.496	6,640,480
2025-12-26	14.020	14.340	13.830	13.850	9.650	6,506,640
2025-12-25	14.000	14.200	13.990	14.050	9.789	5,201,140
2025-12-24	13.970	14.150	13.730	14.020	9.768	5,803,280
2025-12-23	14.580	14.690	13.950	14.010	9.761	9,775,988
2025-12-22	13.990	14.630	13.930	14.320	9.977	9,986,478
2025-12-19	13.850	14.050	13.660	13.940	9.712	5,387,058
2025-12-18	13.660	13.930	13.510	13.740	9.573	6,507,900
2025-12-17	13.700	14.850	13.650	13.860	9.657	9,858,941
2025-12-16	13.650	13.750	13.430	13.580	9.461	3,878,840
2025-12-15	13.490	13.750	13.430	13.700	9.545	3,088,960
2025-12-12	13.880	13.980	13.500	13.620	9.489	6,110,309
2025-12-11	14.620	14.620	13.840	13.870	9.663	8,327,340
2025-12-10	14.710	14.800	14.460	14.460	10.075	8,356,880
2025-12-09	14.870	15.190	14.710	14.760	10.284	13,094,125
2025-12-08	14.500	16.050	14.500	14.950	10.416	24,515,055
2025-12-05	14.980	16.250	14.480	14.590	10.165	17,140,480
2025-12-04	15.170	15.230	14.310	15.000	10.451	13,809,380
2025-12-03	14.620	15.430	14.460	15.390	10.723	9,505,020
2025-12-02	14.590	14.620	14.320	14.560	10.144	3,213,980
2025-12-01	14.740	14.740	14.410	14.520	10.116	3,927,420
2025-11-28	14.500	14.790	14.320	14.750	10.277	3,749,200
2025-11-27	14.530	14.550	14.260	14.400	10.033	3,474,380
2025-11-26	14.720	14.840	14.430	14.540	10.130	3,717,560
2025-11-25	14.680	14.840	14.530	14.700	10.242	3,591,700
2025-11-24	14.800	15.020	14.520	14.630	10.193	5,176,500
2025-11-21	15.570	15.710	14.570	14.630	10.193	6,541,220
2025-11-20	15.780	15.880	15.490	15.590	10.862	3,337,040
2025-11-19	15.880	15.960	15.510	15.690	10.931	4,323,480
2025-11-18	16.250	16.320	15.780	15.850	11.043	5,286,540
2025-11-17	16.070	16.590	16.020	16.220	11.301	4,978,937
2025-11-14	16.200	16.260	15.830	16.070	11.196	6,048,560
2025-11-13	16.320	16.340	16.080	16.300	11.357	3,635,800
2025-11-12	16.210	16.600	16.130	16.290	11.350	6,535,482
2025-11-11	16.000	16.470	15.910	16.270	11.336	7,190,542
2025-11-10	15.750	16.400	15.570	16.000	11.148	9,021,740
2025-11-07	15.250	15.870	15.250	15.690	10.931	8,594,598
2025-11-06	15.260	15.340	15.100	15.300	10.660	4,340,560
2025-11-05	15.130	15.360	15.130	15.260	10.632	4,338,320
2025-11-04	15.210	15.500	15.020	15.310	10.667	9,328,487
2025-11-03	14.550	15.100	14.410	15.060	10.493	7,659,678
2025-10-31	14.620	14.690	14.300	14.480	10.089	5,057,568
2025-10-30	14.290	14.750	14.260	14.630	10.193	7,840,989
2025-10-29	14.500	14.580	14.170	14.300	9.963	6,659,520
2025-10-28	14.910	15.070	14.460	14.570	10.151	10,531,920

← NewerPage 4 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.2800 CNY
2025-06-25	0.1500 CNY
2024-06-25	0.2000 CNY
2023-07-13	0.4800 CNY
2022-06-15	0.8000 CNY

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