Jiangsu Bioperfectus Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	72.095	76.426	71.851	74.615	74.615	2,815,328
2022-11-03	72.939	72.939	71.230	72.081	72.081	1,532,978
2022-11-02	69.804	75.338	69.804	73.615	73.615	3,459,039
2022-11-01	69.865	70.541	69.000	70.230	70.230	1,499,580
2022-10-31	69.318	70.000	68.027	69.466	69.466	908,823
2022-10-28	69.595	69.993	67.845	67.905	67.905	860,353
2022-10-27	70.270	70.270	69.014	69.743	69.743	985,564
2022-10-26	67.561	70.149	67.561	69.608	69.608	1,520,868
2022-10-25	68.243	68.243	66.966	67.331	67.331	1,218,023
2022-10-24	69.527	69.851	67.574	67.851	67.851	1,142,552
2022-10-21	71.527	71.547	68.926	69.189	69.189	1,631,815
2022-10-20	71.568	71.926	70.507	71.345	71.345	1,793,939
2022-10-19	75.899	75.899	71.351	72.230	72.230	3,021,926
2022-10-18	78.716	78.716	76.899	78.304	78.304	1,186,628
2022-10-17	77.892	79.041	76.432	78.338	78.338	1,569,578
2022-10-14	73.831	77.892	73.155	77.196	77.196	1,974,291
2022-10-13	72.973	74.439	72.027	73.074	73.074	1,075,012
2022-10-12	72.027	73.108	70.696	73.014	73.014	594,079
2022-10-11	71.655	72.635	70.460	71.351	71.351	701,147
2022-10-10	71.757	74.054	71.284	71.960	71.960	1,134,485
2022-09-30	70.946	72.500	70.493	70.946	70.946	747,986
2022-09-29	70.041	72.338	69.716	71.162	71.162	944,112
2022-09-28	69.426	71.095	68.378	70.041	70.041	916,063
2022-09-27	67.568	69.385	67.534	69.054	69.054	765,275
2022-09-26	67.635	68.710	66.966	67.770	67.770	795,081
2022-09-23	70.953	71.264	67.574	67.757	67.757	1,149,804
2022-09-22	70.270	72.237	70.142	71.487	71.487	794,438
2022-09-21	70.946	71.608	69.460	70.642	70.642	805,793
2022-09-20	71.960	72.507	70.851	71.385	71.385	750,315
2022-09-19	74.041	74.588	71.487	71.824	71.824	924,866
2022-09-16	74.372	74.851	73.034	74.041	74.041	880,687
2022-09-15	75.696	76.872	73.345	73.987	73.987	1,170,172
2022-09-14	76.351	76.649	75.027	75.926	75.926	811,145
2022-09-13	77.216	77.757	76.460	76.932	76.932	759,947
2022-09-09	76.264	77.710	76.264	77.216	77.216	747,035
2022-09-08	76.831	77.811	76.014	76.081	76.081	930,615
2022-09-07	77.284	77.487	76.216	77.210	77.210	779,874
2022-09-06	76.777	77.541	76.297	76.743	76.743	796,524
2022-09-05	76.689	78.027	76.372	77.270	77.270	1,204,484
2022-09-02	77.365	77.554	75.851	76.351	76.351	1,166,447
2022-09-01	75.811	77.696	74.493	76.622	76.622	2,237,570
2022-08-31	74.324	77.628	74.324	75.223	75.223	2,806,781
2022-08-30	72.980	74.223	72.027	72.460	72.460	722,799
2022-08-29	72.007	73.446	70.946	73.176	73.176	751,993
2022-08-26	72.372	73.473	71.682	72.027	72.027	564,941
2022-08-25	72.027	72.480	70.608	72.372	72.372	674,333
2022-08-24	73.128	73.676	71.493	71.608	71.608	775,838
2022-08-23	73.304	74.054	72.723	73.378	73.378	500,438
2022-08-22	74.541	74.730	72.500	74.257	74.257	621,234
2022-08-19	74.203	75.554	72.973	73.669	73.669	734,999
2022-08-18	75.108	75.439	73.054	74.203	74.203	746,882
2022-08-17	75.392	75.912	74.737	75.473	75.473	580,454
2022-08-16	75.534	76.000	75.054	75.365	75.365	469,863
2022-08-15	76.757	76.757	75.210	75.534	75.534	503,571
2022-08-12	76.595	76.878	75.872	76.351	76.351	757,783
2022-08-11	75.642	76.210	75.007	75.764	75.764	708,060
2022-08-10	76.000	76.000	74.723	74.912	74.912	590,900
2022-08-09	76.946	76.946	75.034	75.730	75.730	677,037
2022-08-08	75.392	77.439	75.392	76.210	76.210	1,123,648
2022-08-05	72.838	74.608	72.838	74.527	74.527	1,062,055

← NewerPage 17 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.