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
2022-02-08	18.060	18.660	17.880	18.640	10.342	1,393,727
2022-02-07	17.920	18.090	17.780	18.060	10.020	707,925
2022-01-28	17.500	17.800	17.340	17.560	9.743	665,251
2022-01-27	17.960	17.960	17.300	17.310	9.604	1,024,140
2022-01-26	17.560	17.960	17.560	17.960	9.965	831,142
2022-01-25	18.500	18.550	17.490	17.560	9.743	1,213,589
2022-01-24	18.500	18.850	18.380	18.500	10.265	837,408
2022-01-21	18.850	19.040	18.590	18.730	10.392	935,077
2022-01-20	19.560	19.580	18.800	18.910	10.492	1,770,106
2022-01-19	19.370	19.800	19.370	19.560	10.853	1,309,102
2022-01-18	19.800	19.800	19.260	19.370	10.747	1,658,397
2022-01-17	19.350	19.880	19.350	19.810	10.991	1,851,411
2022-01-14	19.710	19.870	19.310	19.400	10.764	1,683,476
2022-01-13	19.890	19.900	19.640	19.670	10.914	2,125,347
2022-01-12	19.340	19.700	19.330	19.680	10.919	1,778,092
2022-01-11	19.250	19.550	19.180	19.340	10.731	1,247,238
2022-01-10	19.070	19.320	18.790	19.250	10.681	1,043,575
2022-01-07	19.480	19.480	19.010	19.020	10.553	1,444,781
2022-01-06	19.140	19.550	19.110	19.410	10.769	1,700,417
2022-01-05	19.310	19.390	18.960	19.280	10.697	1,264,289
2022-01-04	19.080	19.480	18.910	19.300	10.708	1,536,379
2021-12-31	18.980	19.200	18.880	18.920	10.498	1,129,734
2021-12-30	18.960	19.100	18.910	18.940	10.509	1,003,015
2021-12-29	19.150	19.190	18.800	18.960	10.520	1,259,898
2021-12-28	18.570	19.400	18.490	19.150	10.625	2,101,269
2021-12-27	18.640	18.890	18.250	18.570	10.303	1,965,076
2021-12-24	19.420	20.400	18.890	18.900	10.486	4,527,253
2021-12-23	19.020	20.500	18.710	19.550	10.847	5,435,212
2021-12-22	19.290	19.400	18.970	19.010	10.547	1,513,733
2021-12-21	18.830	19.260	18.830	19.260	10.686	2,203,619
2021-12-20	18.640	18.950	18.570	18.800	10.431	1,648,890
2021-12-17	18.800	18.800	18.560	18.640	10.342	980,184
2021-12-16	18.770	18.790	18.580	18.750	10.403	1,213,594
2021-12-15	18.340	18.670	18.320	18.670	10.359	1,510,618
2021-12-14	18.210	18.490	18.200	18.380	10.198	970,556
2021-12-13	18.300	18.360	18.100	18.300	10.154	1,034,807
2021-12-10	18.150	18.380	18.110	18.230	10.115	759,470
2021-12-09	18.000	18.220	17.890	18.160	10.076	854,313
2021-12-08	17.880	18.090	17.810	18.010	9.993	679,809
2021-12-07	18.100	18.240	17.710	17.870	9.915	1,293,848
2021-12-06	18.810	18.940	18.020	18.020	9.998	1,660,656
2021-12-03	18.810	19.030	18.710	18.750	10.403	1,052,623
2021-12-02	19.080	19.290	18.810	18.860	10.464	1,695,612
2021-12-01	18.350	18.970	18.350	18.910	10.492	1,805,918
2021-11-30	18.290	18.650	18.290	18.410	10.215	1,094,124
2021-11-29	18.310	18.480	18.100	18.360	10.187	998,408
2021-11-26	18.950	18.960	18.230	18.520	10.276	1,732,922
2021-11-25	18.830	19.050	18.690	18.860	10.464	1,579,964
2021-11-24	18.760	18.780	18.590	18.720	10.387	1,286,296
2021-11-23	18.680	18.800	18.560	18.700	10.376	856,532
2021-11-22	18.580	18.750	18.490	18.680	10.364	823,900
2021-11-19	18.260	18.690	18.100	18.580	10.309	1,462,512
2021-11-18	18.530	18.620	18.110	18.270	10.137	912,111
2021-11-17	18.270	18.520	18.260	18.520	10.276	816,119
2021-11-16	18.550	18.680	18.260	18.350	10.181	1,154,156
2021-11-15	18.300	18.590	18.300	18.550	10.292	1,263,782
2021-11-12	18.100	18.420	17.850	18.260	10.131	1,227,396
2021-11-11	17.760	18.150	17.720	18.040	10.009	1,273,464
2021-11-10	17.760	17.870	17.480	17.820	9.887	849,302
2021-11-09	17.640	17.780	17.500	17.750	9.848	745,815

← NewerPage 20 of 21 · 1,218 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.