Jiangsu Bioperfectus Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	49.257	49.264	47.973	48.818	48.818	551,807
2024-07-26	47.669	48.635	47.446	48.581	48.581	545,763
2024-07-25	47.723	47.973	46.960	47.973	47.973	413,297
2024-07-24	47.973	47.980	47.095	47.703	47.703	640,052
2024-07-23	48.554	49.615	47.534	47.973	47.973	1,121,641
2024-07-22	46.824	48.554	46.689	48.554	48.554	997,484
2024-07-19	45.297	47.291	45.149	47.027	47.027	819,968
2024-07-18	46.622	46.622	45.115	46.068	46.068	499,165
2024-07-17	47.162	47.284	46.291	46.730	46.730	469,189
2024-07-16	45.980	46.865	45.730	46.655	46.655	440,187
2024-07-15	46.378	46.601	45.757	46.182	46.182	327,117
2024-07-12	46.216	46.615	45.892	46.264	46.264	600,891
2024-07-11	46.851	47.297	45.993	46.216	46.216	1,125,722
2024-07-10	45.473	46.595	45.284	46.385	46.385	607,320
2024-07-09	44.899	45.946	43.919	45.932	45.932	1,214,101
2024-07-08	46.885	47.142	44.595	44.899	44.899	758,627
2024-07-05	46.622	46.622	46.622	46.622	46.622	0
2024-07-04	47.155	47.547	46.351	46.622	46.622	544,404
2024-07-03	47.311	47.885	46.628	47.216	47.216	822,517
2024-07-02	46.338	47.824	45.980	47.297	47.297	1,022,293
2024-07-01	46.622	48.392	45.676	46.277	46.277	1,607,664
2024-06-28	44.385	45.878	44.385	45.689	45.689	750,804
2024-06-27	44.500	45.135	44.061	44.649	44.649	713,259
2024-06-26	43.101	44.547	42.649	44.514	44.514	717,663
2024-06-25	42.297	43.649	41.568	43.101	43.101	835,491
2024-06-24	43.378	43.689	41.899	42.155	42.155	675,696
2024-06-21	43.784	44.135	42.628	43.777	43.777	608,071
2024-06-20	43.270	44.034	42.797	43.730	43.730	624,312
2024-06-19	43.284	43.554	42.574	43.291	43.291	993,134
2024-06-18	44.588	44.932	41.662	43.291	43.291	1,909,839
2024-06-17	45.878	45.878	44.108	44.338	44.338	800,275
2024-06-14	46.291	46.574	45.480	45.939	45.939	509,376
2024-06-13	46.473	46.642	45.764	46.520	46.520	241,171
2024-06-12	45.811	46.487	45.216	46.460	46.460	427,498
2024-06-11	46.487	46.541	45.068	45.845	45.845	640,652
2024-06-07	45.270	46.960	45.182	46.960	46.960	724,671
2024-06-06	46.372	46.595	44.662	45.115	45.115	862,282
2024-06-05	44.953	47.155	44.953	46.595	46.595	627,367
2024-06-04	47.905	47.973	45.480	46.960	46.960	1,188,179
2024-06-03	48.696	49.243	47.378	47.777	47.777	898,148
2024-05-31	45.250	48.905	45.203	48.547	48.547	2,342,573
2024-05-30	51.081	51.676	44.689	45.466	45.466	3,195,595
2024-05-29	50.345	54.446	50.345	51.000	51.000	3,311,147
2024-05-28	49.203	51.264	48.851	51.014	51.014	1,496,629
2024-05-27	48.669	50.460	48.649	49.797	49.797	941,983
2024-05-24	50.000	50.203	49.182	49.588	49.588	479,613
2024-05-23	50.595	50.764	49.460	49.608	49.608	336,242
2024-05-22	50.689	50.932	50.439	50.561	50.561	312,041
2024-05-21	50.676	51.284	50.338	50.696	50.696	541,589
2024-05-20	50.000	51.149	49.669	51.041	51.041	553,266
2024-05-17	49.696	50.243	49.142	50.243	50.243	548,424
2024-05-16	49.324	49.946	48.649	49.372	49.372	666,713
2024-05-15	50.061	50.270	49.135	49.331	49.331	671,222
2024-05-14	49.919	50.399	49.581	50.047	50.047	449,372
2024-05-13	50.196	50.953	49.561	49.993	49.993	920,956
2024-05-10	51.007	51.338	50.608	50.676	50.676	803,443
2024-05-09	50.770	51.014	50.338	50.932	50.932	401,951
2024-05-08	50.338	51.142	49.662	50.716	50.716	664,429
2024-05-07	49.865	50.878	49.324	50.581	50.581	802,386
2024-05-06	50.000	50.196	49.088	49.730	49.730	655,654

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-30	10.0000 CNY
2021-06-23	5.5000 CNY
2020-09-25	1.5000 CNY
2020-06-22	1.5000 CNY

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