Jiangsu Bioperfectus Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	92.966	94.932	91.595	92.122	82.466	1,997,341
2022-05-10	91.487	94.257	91.014	92.973	83.228	1,612,779
2022-05-09	93.243	93.777	91.622	92.500	82.805	1,342,524
2022-05-06	91.892	95.932	91.561	94.034	84.178	2,434,028
2022-05-05	87.777	95.189	87.622	93.919	84.075	3,307,789
2022-04-29	86.405	87.703	85.588	87.291	78.141	1,889,188
2022-04-28	87.838	90.804	84.527	85.128	76.206	3,175,936
2022-04-27	83.568	88.885	82.973	88.581	79.296	1,963,294
2022-04-26	81.730	86.149	81.216	83.649	74.881	2,025,735
2022-04-25	85.135	87.426	81.081	81.669	73.109	1,635,752
2022-04-22	87.162	87.710	83.892	85.507	76.544	1,194,170
2022-04-21	90.980	92.149	87.554	87.716	78.522	1,555,907
2022-04-20	92.270	94.446	90.764	90.980	81.444	1,911,005
2022-04-19	93.405	95.135	90.460	92.432	82.744	2,232,551
2022-04-18	95.270	97.081	93.243	95.007	85.049	1,875,241
2022-04-15	100.00	100.68	95.007	95.257	85.272	4,361,762
2022-04-14	96.622	103.99	95.331	103.63	92.767	4,767,747
2022-04-13	93.912	96.338	91.689	95.270	85.285	2,045,561
2022-04-12	94.257	95.473	91.905	94.973	85.018	2,034,641
2022-04-11	90.676	92.838	89.189	92.284	82.611	1,839,974
2022-04-08	94.932	95.811	90.588	91.061	81.516	1,991,828
2022-04-07	96.743	96.960	93.892	94.101	84.238	1,585,131
2022-04-06	99.135	99.980	96.757	97.297	87.099	2,385,499
2022-04-01	94.257	97.081	92.574	96.210	86.125	1,957,671
2022-03-31	97.635	99.297	93.372	94.669	84.746	2,884,329
2022-03-30	96.757	98.250	94.601	97.520	87.299	3,140,789
2022-03-29	91.892	99.324	91.892	97.034	86.863	4,714,495
2022-03-28	88.527	90.811	88.041	88.980	79.653	1,613,888
2022-03-25	91.432	92.865	88.378	88.487	79.212	2,137,393
2022-03-24	90.473	94.514	89.865	92.568	82.865	2,554,423
2022-03-23	90.203	91.649	89.405	91.203	81.643	1,593,501
2022-03-22	95.270	95.270	89.865	90.297	80.833	2,487,359
2022-03-21	92.905	95.115	92.088	94.804	84.867	2,972,492
2022-03-18	91.223	92.351	89.223	92.027	82.381	2,785,013
2022-03-17	89.865	93.574	89.189	90.264	80.803	3,333,062
2022-03-16	97.237	97.635	86.216	90.135	80.688	4,579,947
2022-03-15	96.939	100.11	94.527	95.270	85.285	4,491,131
2022-03-14	102.03	109.20	100.68	101.08	90.486	7,546,218
2022-03-11	89.635	104.05	88.243	100.01	89.525	7,793,606
2022-03-10	82.973	89.176	82.905	89.027	79.696	3,894,457
2022-03-09	82.568	84.439	78.716	80.757	72.292	2,235,847
2022-03-08	90.338	90.338	82.338	82.595	73.937	2,718,281
2022-03-07	90.027	91.804	88.973	89.905	80.482	2,373,742
2022-03-04	88.973	91.588	88.115	89.392	80.022	2,374,594
2022-03-03	89.189	90.115	87.682	88.851	79.538	2,355,018
2022-03-02	87.635	90.804	85.581	88.912	79.593	2,823,594
2022-03-01	90.541	90.892	87.027	87.838	78.631	2,979,416
2022-02-28	88.649	92.757	86.487	91.034	81.492	5,245,466
2022-02-25	82.865	89.189	82.770	87.365	78.208	5,525,173
2022-02-24	84.784	86.824	81.081	82.189	73.575	2,277,095
2022-02-23	83.703	85.318	83.703	84.784	75.897	1,143,792
2022-02-22	86.878	86.878	82.838	83.345	74.609	1,988,991
2022-02-21	87.081	88.149	85.216	87.581	78.401	2,074,900
2022-02-18	83.446	89.635	82.960	87.000	77.881	2,960,728
2022-02-17	84.460	84.993	83.176	83.628	74.863	1,396,684
2022-02-16	81.527	86.081	80.858	84.331	75.492	2,673,726
2022-02-15	80.966	82.068	80.216	81.514	72.970	1,064,421
2022-02-14	81.291	83.020	80.547	81.000	72.510	1,142,651
2022-02-11	83.784	84.054	80.439	80.743	72.280	2,168,990
2022-02-10	86.487	87.838	84.851	84.932	76.030	1,621,233

← NewerPage 19 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.