Jiangsu Bioperfectus Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	36.622	36.858	35.946	36.061	36.061	699,189
2023-07-31	36.392	36.764	36.351	36.520	36.520	824,114
2023-07-28	36.304	36.541	35.777	36.439	36.439	544,329
2023-07-27	36.743	36.791	36.149	36.304	36.304	650,405
2023-07-26	36.108	36.764	35.905	36.372	36.372	678,693
2023-07-25	36.405	36.405	35.797	36.196	36.196	791,045
2023-07-24	35.466	36.446	35.088	36.081	36.081	998,920
2023-07-21	35.000	35.710	34.899	35.372	35.372	710,354
2023-07-20	35.304	35.527	34.811	34.919	34.919	506,271
2023-07-19	35.169	35.446	34.865	35.196	35.196	586,920
2023-07-18	35.534	35.561	35.014	35.324	35.324	510,785
2023-07-17	36.000	36.122	35.372	35.527	35.527	443,144
2023-07-14	36.473	36.588	36.014	36.135	36.135	482,784
2023-07-13	36.446	36.737	36.230	36.284	36.284	534,346
2023-07-12	37.331	37.331	36.250	36.264	36.264	550,089
2023-07-11	37.378	37.378	36.791	37.189	37.189	432,120
2023-07-10	36.885	37.568	36.784	37.108	37.108	640,817
2023-07-07	36.838	37.000	36.527	36.628	36.628	326,200
2023-07-06	36.878	37.210	36.764	36.872	36.872	419,217
2023-07-05	37.601	37.682	36.966	37.054	37.054	761,156
2023-07-04	37.514	37.811	36.993	37.419	37.419	553,076
2023-07-03	37.473	37.818	37.189	37.514	37.514	595,044
2023-06-30	36.642	37.676	36.642	37.297	37.297	675,072
2023-06-29	36.595	36.987	36.000	36.824	36.824	848,908
2023-06-28	36.764	36.764	36.014	36.189	36.189	676,990
2023-06-27	36.257	36.966	36.210	36.764	36.764	539,430
2023-06-26	36.135	36.960	35.939	36.439	36.439	795,859
2023-06-21	37.162	37.331	36.196	36.284	36.284	772,329
2023-06-20	37.655	37.831	37.081	37.128	37.128	610,460
2023-06-19	37.939	37.939	37.351	37.655	37.655	566,388
2023-06-16	37.926	38.230	37.649	37.797	37.797	472,367
2023-06-15	37.622	37.926	37.264	37.892	37.892	663,259
2023-06-14	38.500	38.710	37.608	37.635	37.635	1,017,334
2023-06-13	39.101	39.446	38.432	38.500	38.500	661,632
2023-06-12	39.581	39.784	38.730	39.385	39.385	761,701
2023-06-09	39.020	39.642	38.858	39.419	39.419	786,608
2023-06-08	39.676	39.973	38.993	39.020	39.020	727,761
2023-06-07	39.818	40.270	39.534	39.824	39.824	759,907
2023-06-06	41.074	41.453	39.730	39.818	39.818	1,103,652
2023-06-05	41.169	41.473	40.885	41.331	41.331	833,987
2023-06-02	41.135	41.662	40.878	41.297	41.297	753,109
2023-06-01	40.568	42.000	40.203	41.054	41.054	1,067,818
2023-05-31	40.480	41.737	40.412	40.926	40.926	943,276
2023-05-30	40.581	41.527	40.088	40.804	40.804	898,098
2023-05-29	40.987	41.811	40.601	40.892	40.892	463,513
2023-05-26	40.750	41.689	40.311	41.034	41.034	734,695
2023-05-25	41.561	41.622	40.460	40.750	40.750	685,126
2023-05-24	42.101	42.101	41.392	41.487	41.487	798,596
2023-05-23	41.899	42.892	41.824	42.210	42.210	859,105
2023-05-22	42.304	42.493	41.892	41.960	41.960	455,071
2023-05-19	41.932	42.419	41.743	42.155	42.155	601,202
2023-05-18	42.297	42.554	41.676	41.932	41.932	691,120
2023-05-17	42.432	42.628	42.169	42.466	42.466	489,952
2023-05-16	42.703	42.905	42.034	42.432	42.432	754,484
2023-05-15	42.635	42.926	41.993	42.791	42.791	795,714
2023-05-12	42.426	42.993	42.074	42.507	42.507	838,847
2023-05-11	42.487	42.838	42.230	42.338	42.338	724,640
2023-05-10	42.872	42.960	42.061	42.554	42.554	1,023,295
2023-05-09	43.392	43.615	42.838	42.878	42.878	1,087,545
2023-05-08	43.000	43.777	42.649	43.615	43.615	1,135,521

← NewerPage 14 of 21 · 1,219 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.