Jiangsu Bioperfectus Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	72.432	73.372	71.757	72.601	72.601	724,662
2022-08-03	72.682	73.919	72.432	72.493	72.493	708,459
2022-08-02	77.703	77.703	72.297	72.682	72.682	1,620,117
2022-08-01	77.831	78.338	76.473	77.703	77.703	635,475
2022-07-29	78.750	79.473	77.568	77.703	77.703	995,350
2022-07-28	78.230	79.027	77.770	78.953	78.953	1,005,349
2022-07-27	76.216	79.291	75.946	78.392	78.392	1,359,007
2022-07-26	77.655	78.027	75.520	76.338	76.338	978,712
2022-07-25	76.804	78.581	76.689	77.426	77.426	1,433,319
2022-07-22	77.027	77.703	75.088	75.372	75.372	1,408,043
2022-07-21	77.845	78.892	77.365	77.432	77.432	780,963
2022-07-20	77.237	78.399	77.101	78.149	78.149	888,640
2022-07-19	78.378	78.757	76.899	77.230	77.230	1,052,615
2022-07-18	79.068	79.068	77.162	77.960	77.960	938,410
2022-07-15	80.216	80.338	78.487	78.716	78.716	1,003,916
2022-07-14	78.000	81.007	78.000	80.682	80.682	1,693,322
2022-07-13	78.520	79.216	77.703	78.297	78.297	791,696
2022-07-12	80.405	80.405	78.500	78.797	78.797	943,693
2022-07-11	80.405	82.095	80.088	80.507	80.507	1,277,001
2022-07-08	80.365	80.419	79.358	79.899	79.899	848,182
2022-07-07	81.757	81.757	79.257	79.818	79.818	1,028,006
2022-07-06	81.399	82.399	80.068	80.919	80.919	1,220,434
2022-07-05	81.081	81.757	80.068	80.912	80.912	1,574,273
2022-07-04	78.554	82.764	78.534	81.993	81.993	3,061,606
2022-07-01	77.487	78.081	76.784	77.703	77.703	790,246
2022-06-30	77.939	78.446	76.784	77.041	77.041	1,376,895
2022-06-29	78.243	79.385	77.703	77.764	77.764	1,195,508
2022-06-28	80.041	80.338	77.737	78.507	78.507	1,919,679
2022-06-27	80.541	81.338	79.818	80.034	80.034	1,259,278
2022-06-24	80.189	81.419	80.074	80.412	80.412	1,061,809
2022-06-23	80.676	81.669	78.980	80.324	80.324	1,155,227
2022-06-22	79.953	82.203	79.953	80.669	80.669	1,243,917
2022-06-21	82.331	82.331	79.831	80.210	80.210	997,685
2022-06-20	81.088	82.419	80.703	81.926	81.926	1,034,882
2022-06-17	80.405	81.412	79.662	81.142	81.142	1,076,605
2022-06-16	80.412	81.912	80.338	80.514	80.514	1,106,615
2022-06-15	79.365	81.473	79.365	80.764	80.764	1,468,285
2022-06-14	80.885	81.419	78.014	79.277	79.277	1,879,728
2022-06-13	81.777	83.088	80.926	81.399	81.399	1,246,528
2022-06-10	81.527	83.966	81.189	82.318	82.318	1,656,303
2022-06-09	82.487	83.054	81.081	81.527	81.527	932,389
2022-06-08	83.601	83.777	81.487	82.487	82.487	1,396,081
2022-06-07	84.155	84.919	82.439	83.385	83.385	2,053,679
2022-06-06	83.108	84.980	82.635	84.432	84.432	2,084,350
2022-06-02	82.108	82.784	80.831	82.608	82.608	1,510,038
2022-06-01	81.568	84.108	81.568	82.108	82.108	1,411,440
2022-05-31	81.568	82.926	80.716	82.703	82.703	1,645,031
2022-05-30	88.649	88.649	81.419	81.757	81.757	3,183,595
2022-05-27	95.169	95.601	93.324	95.405	85.405	2,818,199
2022-05-26	95.351	96.250	92.716	94.446	84.547	2,127,531
2022-05-25	97.162	98.507	94.797	96.020	85.956	2,254,432
2022-05-24	101.35	103.38	97.432	97.615	87.383	4,516,521
2022-05-23	100.57	101.69	96.284	101.53	90.885	6,566,635
2022-05-20	88.527	92.128	87.554	91.953	82.315	2,813,124
2022-05-19	86.149	86.446	84.196	86.372	77.319	1,227,128
2022-05-18	88.155	88.155	86.574	87.027	77.905	992,890
2022-05-17	92.980	93.041	86.088	87.088	77.960	2,990,633
2022-05-16	92.797	96.149	92.797	93.291	83.512	1,639,952
2022-05-13	94.446	95.203	91.655	92.581	82.877	1,315,458
2022-05-12	91.216	95.264	91.216	93.365	83.579	1,656,535

← NewerPage 18 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.