Jiangsu Bioperfectus Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	35.331	37.480	35.237	36.682	36.682	1,185,980
2024-01-24	35.703	36.277	34.865	35.453	35.453	686,532
2024-01-23	36.176	36.419	34.838	35.696	35.696	1,114,928
2024-01-22	35.682	36.777	35.142	35.878	35.878	1,484,068
2024-01-19	34.378	36.128	33.973	35.770	35.770	1,040,442
2024-01-18	35.142	35.142	33.851	34.460	34.460	547,651
2024-01-17	36.487	36.689	35.135	35.135	35.135	531,864
2024-01-16	36.487	36.635	35.351	35.804	35.804	400,206
2024-01-15	36.088	36.689	35.797	36.460	36.460	337,506
2024-01-12	36.432	36.858	36.230	36.230	36.230	474,739
2024-01-11	35.642	36.453	35.372	36.358	36.358	650,973
2024-01-10	36.149	36.487	35.608	35.615	35.615	471,252
2024-01-09	36.216	37.122	35.980	36.378	36.378	548,748
2024-01-08	37.216	37.399	36.155	36.155	36.155	642,327
2024-01-05	37.791	37.960	36.487	37.216	37.216	1,585,855
2024-01-04	36.764	37.926	36.527	37.811	37.811	1,199,036
2024-01-03	37.108	37.926	36.737	36.960	36.960	510,517
2024-01-02	36.865	37.946	36.642	37.101	37.101	757,762
2023-12-29	37.507	37.703	36.561	36.865	36.865	842,177
2023-12-28	36.831	37.689	36.257	37.338	37.338	644,911
2023-12-27	36.858	37.365	36.216	36.831	36.831	452,551
2023-12-26	37.514	38.182	36.743	36.818	36.818	579,748
2023-12-25	37.297	37.608	36.622	37.480	37.480	653,609
2023-12-22	37.784	37.804	37.257	37.453	37.453	640,249
2023-12-21	37.088	37.939	36.588	37.831	37.831	863,639
2023-12-20	37.487	37.703	37.061	37.068	37.068	499,408
2023-12-19	37.162	37.757	36.358	37.628	37.628	681,596
2023-12-18	37.905	37.905	36.730	37.054	37.054	679,028
2023-12-15	38.074	38.074	37.264	37.480	37.480	665,847
2023-12-14	36.676	38.243	35.973	37.932	37.932	1,638,499
2023-12-13	35.723	36.601	35.716	36.149	36.149	685,575
2023-12-12	36.108	36.108	35.372	35.919	35.919	678,383
2023-12-11	36.155	36.446	34.655	36.196	36.196	1,182,323
2023-12-08	35.980	37.480	35.953	36.351	36.351	1,366,491
2023-12-07	36.500	36.824	36.068	36.115	36.115	602,176
2023-12-06	36.405	37.223	36.081	36.872	36.872	667,496
2023-12-05	37.669	38.054	36.493	36.574	36.574	852,260
2023-12-04	37.311	38.243	37.020	37.770	37.770	963,295
2023-12-01	36.980	38.757	36.953	38.068	38.068	1,113,426
2023-11-30	36.568	37.304	36.020	37.108	37.108	1,002,404
2023-11-29	37.068	37.892	36.487	36.568	36.568	914,136
2023-11-28	38.324	38.493	37.250	37.453	37.453	935,672
2023-11-27	38.230	39.507	38.088	38.101	38.101	2,670,892
2023-11-24	37.500	37.953	36.487	37.554	37.554	1,225,093
2023-11-23	37.034	37.696	36.858	37.419	37.419	848,288
2023-11-22	37.189	37.737	36.824	36.845	36.845	675,984
2023-11-21	37.730	37.919	37.027	37.155	37.155	669,874
2023-11-20	37.487	37.750	36.980	37.446	37.446	896,928
2023-11-17	36.270	37.649	35.960	37.169	37.169	989,123
2023-11-16	36.960	36.960	36.270	36.270	36.270	436,684
2023-11-15	36.797	37.324	36.426	37.000	37.000	873,799
2023-11-14	36.912	37.122	36.176	36.757	36.757	927,715
2023-11-13	36.297	37.399	35.885	36.980	36.980	1,416,101
2023-11-10	35.885	36.399	35.568	35.946	35.946	863,458
2023-11-09	37.757	37.804	36.122	36.196	36.196	1,478,253
2023-11-08	35.608	37.710	35.608	37.460	37.460	2,065,752
2023-11-07	35.858	36.149	35.541	35.743	35.743	561,146
2023-11-06	35.068	36.318	34.973	36.014	36.014	1,034,872
2023-11-03	34.872	35.297	34.730	34.960	34.960	531,589
2023-11-02	35.615	35.622	34.710	34.730	34.730	585,625

← NewerPage 12 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.