Jiangsu Bioperfectus Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	44.257	44.257	42.946	43.108	43.108	1,343,111
2023-05-04	43.939	44.649	43.784	44.311	44.311	1,828,562
2023-04-28	41.892	45.270	41.892	44.007	44.007	3,881,196
2023-04-27	47.966	47.966	46.547	46.547	46.547	2,105,918
2023-04-26	56.291	58.277	56.291	58.182	58.182	874,264
2023-04-25	58.311	58.547	56.115	56.750	56.750	911,789
2023-04-24	58.784	59.169	57.838	58.196	58.196	664,395
2023-04-21	59.054	60.473	58.561	58.581	58.581	908,832
2023-04-20	59.750	60.223	58.561	58.716	58.716	870,192
2023-04-19	60.770	61.027	59.669	59.750	59.750	679,802
2023-04-18	60.264	61.203	60.061	60.764	60.764	1,140,530
2023-04-17	59.669	60.358	59.520	60.034	60.034	603,005
2023-04-14	58.804	60.446	58.581	60.068	60.068	1,497,434
2023-04-13	58.412	59.041	58.020	58.601	58.601	797,122
2023-04-12	58.284	58.824	57.939	58.419	58.419	578,164
2023-04-11	58.399	58.757	57.993	58.284	58.284	547,995
2023-04-10	58.791	59.223	58.014	58.243	58.243	748,610
2023-04-07	58.358	59.162	58.108	58.899	58.899	876,461
2023-04-06	58.176	58.345	57.858	58.203	58.203	406,119
2023-04-04	58.851	58.851	58.014	58.196	58.196	861,444
2023-04-03	58.588	59.027	58.182	58.574	58.574	722,346
2023-03-31	59.358	59.784	58.487	58.581	58.581	954,662
2023-03-30	59.453	59.858	59.122	59.210	59.210	442,101
2023-03-29	60.169	60.311	59.392	59.682	59.682	619,723
2023-03-28	61.216	61.588	60.270	60.277	60.277	721,633
2023-03-27	59.453	61.466	58.838	61.014	61.014	1,169,198
2023-03-24	59.628	59.993	59.122	59.216	59.216	502,131
2023-03-23	60.054	60.054	59.095	59.419	59.419	474,744
2023-03-22	59.176	60.541	58.858	60.041	60.041	853,991
2023-03-21	58.149	59.169	58.128	58.966	58.966	438,627
2023-03-20	60.480	60.480	58.176	58.412	58.412	827,956
2023-03-17	60.068	60.628	59.791	60.250	60.250	563,632
2023-03-16	60.176	60.642	59.595	59.723	59.723	530,050
2023-03-15	60.649	61.655	60.155	60.480	60.480	709,910
2023-03-14	60.176	61.689	60.176	60.507	60.507	775,158
2023-03-13	60.115	60.115	58.791	59.865	59.865	612,722
2023-03-10	60.730	60.865	59.818	60.196	60.196	466,390
2023-03-09	60.493	61.196	60.182	60.865	60.865	520,298
2023-03-08	60.149	60.770	60.074	60.196	60.196	378,962
2023-03-07	60.966	61.446	60.054	60.081	60.081	536,238
2023-03-06	61.210	61.338	60.737	61.128	61.128	459,954
2023-03-03	61.027	61.487	60.797	61.257	61.257	452,598
2023-03-02	61.054	61.547	60.811	61.074	61.074	502,513
2023-03-01	60.953	61.574	60.574	61.487	61.487	749,238
2023-02-28	59.534	60.872	59.453	60.872	60.872	925,990
2023-02-27	60.426	61.142	59.392	59.412	59.412	640,971
2023-02-24	61.162	61.270	60.304	60.426	60.426	423,275
2023-02-23	61.054	61.743	60.743	61.101	61.101	437,082
2023-02-22	61.487	61.872	61.088	61.216	61.216	529,618
2023-02-21	62.061	62.061	61.149	61.493	61.493	469,271
2023-02-20	60.926	61.791	60.000	61.770	61.770	842,211
2023-02-17	60.710	61.784	60.480	61.122	61.122	712,969
2023-02-16	61.804	62.757	60.135	60.608	60.608	924,752
2023-02-15	62.568	62.568	61.730	61.777	61.777	799,942
2023-02-14	63.358	63.358	62.345	62.372	62.372	732,796
2023-02-13	63.115	63.345	62.642	63.007	63.007	631,030
2023-02-10	62.946	63.851	62.622	62.966	62.966	855,814
2023-02-09	62.838	63.230	62.365	63.216	63.216	484,967
2023-02-08	63.007	63.696	62.872	62.885	62.885	677,295
2023-02-07	62.351	63.514	62.351	63.142	63.142	779,160

← NewerPage 15 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.