Jiangsu Bioperfectus Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	49.405	50.257	49.324	49.622	49.622	768,379
2024-04-29	47.027	50.534	46.960	49.770	49.770	1,714,281
2024-04-26	45.385	46.392	45.277	46.250	46.250	886,070
2024-04-25	44.892	45.716	44.628	45.541	45.541	800,836
2024-04-24	44.966	45.128	44.601	44.973	44.973	234,920
2024-04-23	45.169	45.270	44.324	44.966	44.966	257,286
2024-04-22	44.804	45.642	44.676	44.960	44.960	393,973
2024-04-19	45.919	46.534	44.655	44.885	44.885	597,032
2024-04-18	45.608	46.838	44.932	45.912	45.912	1,110,926
2024-04-17	44.291	45.818	43.919	45.277	45.277	931,670
2024-04-16	44.500	44.932	43.926	43.926	43.926	766,860
2024-04-15	45.378	45.926	43.987	44.919	44.919	1,022,416
2024-04-12	46.284	46.568	45.811	45.811	45.811	683,159
2024-04-11	46.392	47.203	45.811	46.216	46.216	1,288,118
2024-04-10	46.615	47.020	45.946	46.635	46.635	725,419
2024-04-09	45.987	47.230	45.554	46.858	46.858	1,247,971
2024-04-08	46.500	46.878	45.682	45.987	45.987	761,451
2024-04-03	46.622	46.953	46.054	46.500	46.500	662,593
2024-04-02	45.811	47.270	45.291	46.493	46.493	820,254
2024-04-01	46.270	46.608	45.460	46.162	46.162	478,626
2024-03-29	44.696	45.980	44.378	45.980	45.980	110,249
2024-03-28	43.926	45.162	43.730	44.696	44.696	606,523
2024-03-27	44.953	44.973	44.074	44.088	44.088	652,606
2024-03-26	44.838	45.270	44.054	44.851	44.851	903,329
2024-03-25	45.554	45.662	43.851	44.932	44.932	1,661,356
2024-03-22	45.601	46.115	45.318	45.757	45.757	1,414,774
2024-03-21	45.250	46.351	44.899	45.703	45.703	1,719,656
2024-03-20	43.142	45.243	43.142	44.878	44.878	2,261,012
2024-03-19	43.432	43.838	42.716	43.142	43.142	1,182,124
2024-03-18	38.797	44.926	38.784	43.466	43.466	3,092,394
2024-03-15	39.014	39.527	38.432	38.818	38.818	897,847
2024-03-14	38.493	39.784	38.176	39.007	39.007	1,331,117
2024-03-13	38.507	38.514	38.020	38.210	38.210	543,208
2024-03-12	38.378	38.649	37.899	38.412	38.412	641,941
2024-03-11	37.703	38.365	37.703	38.182	38.182	547,872
2024-03-08	38.014	38.446	37.716	37.831	37.831	781,423
2024-03-07	38.507	39.182	37.845	38.020	38.020	751,626
2024-03-06	38.710	39.311	38.392	38.507	38.507	670,821
2024-03-05	38.716	39.122	38.237	38.568	38.568	888,674
2024-03-04	38.716	39.527	38.385	39.068	39.068	715,987
2024-03-01	39.865	39.865	38.176	38.378	38.378	1,297,402
2024-02-29	38.534	39.649	38.514	39.405	39.405	1,134,716
2024-02-28	40.703	41.460	38.507	38.534	38.534	2,409,904
2024-02-27	38.108	41.014	38.108	40.723	40.723	3,362,759
2024-02-26	35.838	38.419	35.473	38.108	38.108	2,243,884
2024-02-23	36.710	36.804	35.628	35.851	35.851	1,420,782
2024-02-22	37.155	37.162	36.493	36.662	36.662	1,171,588
2024-02-21	36.858	37.622	36.304	37.155	37.155	1,568,956
2024-02-20	36.676	37.291	36.230	36.939	36.939	981,470
2024-02-19	35.926	37.162	35.730	36.689	36.689	1,199,186
2024-02-08	35.608	36.074	33.791	35.932	35.932	1,136,786
2024-02-07	35.878	35.885	34.568	34.764	34.764	933,168
2024-02-06	35.541	36.473	33.122	36.014	36.014	1,217,573
2024-02-05	36.824	37.155	33.804	35.811	35.811	1,184,171
2024-02-02	37.000	37.230	35.554	36.960	36.960	1,349,995
2024-02-01	36.487	37.824	36.270	36.946	36.946	1,339,768
2024-01-31	37.534	38.108	36.378	36.791	36.791	1,316,502
2024-01-30	37.905	38.615	37.291	37.568	37.568	1,508,242
2024-01-29	37.135	38.973	36.115	37.987	37.987	2,433,874
2024-01-26	36.777	37.784	36.237	37.189	37.189	1,296,148

← NewerPage 11 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.