Jiangsu Bioperfectus Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	63.223	63.223	62.162	62.257	62.257	754,874
2023-02-03	63.216	63.297	62.182	62.838	62.838	716,459
2023-02-02	63.169	63.960	62.987	63.095	63.095	975,177
2023-02-01	62.169	63.176	62.169	62.993	62.993	956,146
2023-01-31	62.500	62.500	61.764	62.365	62.365	745,770
2023-01-30	62.710	62.757	61.858	62.014	62.014	830,835
2023-01-20	61.372	62.737	61.372	62.122	62.122	535,974
2023-01-19	60.811	61.960	60.696	61.858	61.858	531,191
2023-01-18	61.007	61.466	60.223	61.149	61.149	586,734
2023-01-17	62.149	62.149	60.987	61.014	61.014	589,507
2023-01-16	60.872	62.149	60.662	61.811	61.811	781,286
2023-01-13	59.919	60.946	59.737	60.858	60.858	813,091
2023-01-12	61.007	61.419	59.804	59.912	59.912	747,587
2023-01-11	60.068	61.750	59.568	61.034	61.034	1,132,460
2023-01-10	59.534	60.135	59.264	59.993	59.993	550,425
2023-01-09	59.662	60.405	59.460	59.953	59.953	497,195
2023-01-06	59.446	60.426	58.797	59.601	59.601	819,097
2023-01-05	58.318	59.662	57.770	59.480	59.480	1,043,741
2023-01-04	58.284	58.622	57.635	58.304	58.304	678,754
2023-01-03	58.568	59.264	56.628	58.284	58.284	1,381,698
2022-12-30	59.932	60.135	59.088	59.264	59.264	643,437
2022-12-29	59.872	60.946	59.723	59.905	59.905	766,545
2022-12-28	59.797	60.405	59.466	59.797	59.797	1,005,512
2022-12-27	62.615	62.615	59.304	59.811	59.811	1,649,137
2022-12-26	62.838	63.446	61.757	62.615	62.615	525,864
2022-12-23	61.892	63.243	61.493	62.770	62.770	883,617
2022-12-22	63.514	64.142	62.419	62.419	62.419	769,750
2022-12-21	64.088	64.149	63.378	63.716	63.716	549,639
2022-12-20	65.669	66.095	63.635	63.791	63.791	1,111,454
2022-12-19	69.243	69.446	65.547	65.635	65.635	2,115,676
2022-12-16	69.770	69.926	67.905	68.331	68.331	1,473,696
2022-12-15	70.405	71.074	69.264	69.514	69.514	1,088,204
2022-12-14	71.696	71.885	69.797	69.851	69.851	1,524,305
2022-12-13	72.297	72.953	70.419	71.946	71.946	1,831,575
2022-12-12	73.014	74.770	72.520	72.953	72.953	2,919,487
2022-12-09	68.189	73.554	68.162	72.446	72.446	5,046,850
2022-12-08	67.804	68.784	67.568	67.723	67.723	1,309,354
2022-12-07	67.568	68.432	67.095	68.257	68.257	1,235,203
2022-12-06	68.392	68.838	67.601	67.784	67.784	1,390,181
2022-12-05	70.723	70.946	66.966	68.243	68.243	2,484,067
2022-12-02	70.446	72.500	70.446	70.710	70.710	1,892,425
2022-12-01	74.297	74.297	69.939	70.446	70.446	2,966,584
2022-11-30	74.378	75.655	72.818	73.432	73.432	1,934,562
2022-11-29	70.115	75.608	69.932	74.446	74.446	3,779,242
2022-11-28	70.797	72.973	69.797	70.507	70.507	1,653,225
2022-11-25	73.649	73.818	71.284	71.737	71.737	1,454,453
2022-11-24	72.304	74.318	71.865	73.845	73.845	1,628,787
2022-11-23	73.784	75.054	71.642	72.027	72.027	1,511,256
2022-11-22	77.872	77.872	73.243	73.649	73.649	2,187,996
2022-11-21	73.034	78.372	71.689	77.014	77.014	4,149,023
2022-11-18	71.399	74.210	71.399	72.851	72.851	1,943,574
2022-11-17	71.176	72.412	71.014	71.676	71.676	837,785
2022-11-16	72.655	73.655	71.534	71.737	71.737	940,568
2022-11-15	71.689	73.108	70.662	72.791	72.791	1,314,869
2022-11-14	70.507	73.568	68.926	72.385	72.385	1,828,023
2022-11-11	75.182	75.500	70.446	70.642	70.642	2,719,473
2022-11-10	73.027	76.203	73.027	73.655	73.655	1,909,087
2022-11-09	72.791	74.358	72.169	73.095	73.095	975,161
2022-11-08	73.649	74.257	72.047	72.426	72.426	1,171,405
2022-11-07	74.466	75.500	73.196	73.791	73.791	1,712,037

← NewerPage 16 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.