Jiangsu Bide Science and Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	13.750	14.000	13.580	13.630	10.125	797,433
2022-08-02	14.370	14.390	13.500	13.740	10.207	1,147,406
2022-08-01	14.220	14.420	14.220	14.370	10.675	625,339
2022-07-29	14.450	14.490	14.160	14.210	10.556	953,238
2022-07-28	14.220	14.630	14.220	14.460	10.741	1,123,864
2022-07-27	14.030	14.400	14.010	14.380	10.682	771,498
2022-07-26	14.230	14.230	13.980	14.090	10.467	690,417
2022-07-25	13.960	14.230	13.870	14.230	10.571	1,106,203
2022-07-22	14.390	14.500	13.850	13.960	10.370	1,752,059
2022-07-21	14.340	14.490	14.280	14.470	10.749	1,151,694
2022-07-20	14.490	14.590	14.260	14.380	10.682	1,441,333
2022-07-19	14.700	14.700	14.320	14.530	10.793	1,165,520
2022-07-18	14.410	14.870	14.200	14.620	10.860	2,319,902
2022-07-15	14.650	14.760	14.410	14.410	10.704	1,710,215
2022-07-14	14.990	15.000	14.370	14.800	10.994	3,250,954
2022-07-13	15.320	15.560	14.930	14.990	11.135	4,256,057
2022-07-12	14.600	15.860	14.400	15.730	11.685	9,061,942
2022-07-11	15.450	15.450	14.150	15.150	11.254	8,361,394
2022-07-08	13.660	14.940	13.520	14.940	11.098	6,227,803
2022-07-07	13.930	13.930	13.470	13.580	10.088	743,492
2022-07-06	13.680	13.850	13.510	13.710	10.184	953,368
2022-07-05	14.470	14.470	13.610	13.740	10.207	2,694,914
2022-07-04	14.020	14.710	13.660	14.470	10.749	4,285,730
2022-07-01	13.600	14.030	13.500	13.800	10.251	1,818,992
2022-06-30	13.420	13.600	13.320	13.600	10.103	1,567,082
2022-06-29	13.660	13.670	13.290	13.490	10.021	1,143,092
2022-06-28	17.460	18.180	17.460	17.930	9.948	2,680,835
2022-06-27	17.390	17.570	17.210	17.460	9.688	659,204
2022-06-24	17.600	17.600	17.280	17.380	9.643	668,733
2022-06-23	17.200	17.360	17.080	17.350	9.627	1,152,600
2022-06-22	17.000	17.070	16.870	17.010	9.438	415,589
2022-06-21	17.090	17.170	16.810	17.000	9.432	639,009
2022-06-20	17.200	17.250	16.890	17.090	9.482	633,057
2022-06-17	16.880	17.080	16.650	16.990	9.427	451,676
2022-06-16	17.020	17.150	16.860	16.970	9.416	442,526
2022-06-15	17.040	17.300	16.670	16.960	9.410	663,480
2022-06-14	16.820	17.060	16.580	17.050	9.460	993,836
2022-06-13	16.960	17.140	16.810	16.920	9.388	761,443
2022-06-10	17.010	17.480	16.930	17.010	9.438	1,188,915
2022-06-09	17.200	17.400	17.070	17.250	9.571	490,269
2022-06-08	17.500	17.640	17.050	17.400	9.654	615,836
2022-06-07	17.610	17.640	17.230	17.500	9.710	504,449
2022-06-06	17.550	17.700	17.490	17.590	9.760	811,200
2022-06-02	17.380	17.560	17.250	17.500	9.710	531,163
2022-06-01	17.250	17.450	17.150	17.410	9.660	854,126
2022-05-31	17.270	17.360	16.980	17.180	9.532	654,969
2022-05-30	17.330	17.330	17.110	17.220	9.554	675,259
2022-05-27	17.290	17.330	17.040	17.210	9.549	604,847
2022-05-26	17.150	17.210	16.550	17.200	9.543	523,774
2022-05-25	16.680	17.030	16.430	17.000	9.432	576,572
2022-05-24	17.140	17.250	16.190	16.500	9.155	605,880
2022-05-23	17.190	17.190	16.900	17.130	9.504	317,028
2022-05-20	17.000	17.150	16.880	16.980	9.421	470,411
2022-05-19	16.850	17.040	16.790	16.960	9.410	409,502
2022-05-18	16.940	17.100	16.750	16.950	9.405	402,558
2022-05-17	16.880	16.950	16.700	16.930	9.393	319,579
2022-05-16	16.940	17.000	16.820	16.890	9.371	280,202
2022-05-13	16.690	16.880	16.510	16.880	9.366	479,978
2022-05-12	16.700	16.760	16.280	16.670	9.249	413,696
2022-05-11	16.620	16.850	16.440	16.510	9.160	745,628

← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.2000 CNY
2025-06-04	0.1500 CNY
2024-06-13	0.1300 CNY
2023-06-08	0.1500 CNY
2022-06-29	0.5200 CNY
2021-06-30	0.4000 CNY

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