Jiangsu Bioperfectus Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	30.600	30.600	28.440	28.630	28.630	2,250,527
2026-07-21	29.610	30.040	27.500	29.360	29.360	3,057,671
2026-07-20	31.310	31.890	29.430	29.890	29.890	3,106,369
2026-07-17	36.000	36.200	31.500	31.500	31.500	4,136,187
2026-07-16	32.890	37.370	32.890	36.710	36.710	5,093,237
2026-07-15	31.720	34.400	31.440	33.470	33.470	3,326,780
2026-07-14	31.920	31.920	30.210	31.580	31.580	1,950,301
2026-07-13	32.170	32.740	31.220	31.650	31.650	2,377,994
2026-07-10	31.760	33.580	29.680	32.290	32.290	3,027,644
2026-07-09	30.351	30.966	29.595	30.223	30.223	1,317,423
2026-07-08	30.831	31.291	30.108	30.318	30.318	1,254,119
2026-07-07	31.784	32.419	30.655	30.831	30.831	1,514,637
2026-07-06	32.115	33.737	31.757	32.432	32.432	2,573,879
2026-07-03	46.870	48.360	46.000	48.070	48.070	1,775,510
2026-07-02	45.990	47.080	45.180	45.480	45.480	1,229,765
2026-07-01	46.000	46.240	44.200	45.420	45.420	1,032,067
2026-06-30	45.300	46.000	44.430	45.390	45.390	1,096,109
2026-06-29	43.410	45.750	42.760	45.300	45.300	1,395,826
2026-06-26	45.500	45.550	43.660	43.980	43.980	1,328,924
2026-06-25	47.670	47.740	45.000	45.360	45.360	1,483,370
2026-06-24	49.110	49.970	47.100	47.510	47.510	1,051,473
2026-06-23	49.370	50.800	47.170	49.360	49.360	1,318,730
2026-06-22	49.350	49.410	46.680	48.900	48.900	1,452,894
2026-06-18	49.630	50.940	49.090	49.350	49.350	1,063,428
2026-06-17	50.290	51.020	49.580	50.460	50.460	1,000,481
2026-06-16	51.410	51.630	50.260	51.070	51.070	996,441
2026-06-15	51.300	53.870	51.060	51.580	51.580	1,685,172
2026-06-12	49.650	53.330	49.650	51.900	51.900	2,220,892
2026-06-11	46.300	51.780	45.330	50.050	50.050	2,958,975
2026-06-10	47.290	47.310	45.500	46.530	46.530	971,996
2026-06-09	46.910	47.730	46.230	47.290	47.290	963,377
2026-06-08	47.940	49.990	45.990	46.920	46.920	1,542,495
2026-06-05	49.380	50.380	47.380	48.280	48.280	1,333,509
2026-06-04	49.800	50.900	49.200	49.380	49.380	1,071,893
2026-06-03	52.000	52.300	49.600	50.300	50.300	1,511,769
2026-06-02	53.560	53.790	51.520	52.010	52.010	713,735
2026-06-01	52.460	54.830	52.200	53.350	53.350	983,600
2026-05-29	55.000	55.650	52.600	53.090	53.090	1,295,111
2026-05-28	56.640	56.640	54.100	55.330	55.330	1,151,944
2026-05-27	56.860	57.420	55.200	55.990	55.990	1,635,767
2026-05-26	57.580	58.560	55.080	55.750	55.750	1,567,625
2026-05-25	58.890	60.200	57.500	57.890	57.890	1,182,035
2026-05-22	57.890	59.470	57.020	58.890	58.890	1,102,552
2026-05-21	60.480	60.480	57.410	57.920	57.920	2,023,904
2026-05-20	59.500	61.290	59.300	60.830	60.830	1,223,517
2026-05-19	59.440	60.550	59.010	60.240	60.240	906,163
2026-05-18	61.560	61.860	59.460	59.570	59.570	1,357,204
2026-05-15	61.600	63.390	60.600	61.500	61.500	1,755,536
2026-05-14	64.250	64.970	61.390	61.430	61.430	2,015,887
2026-05-13	65.590	65.760	63.200	64.400	64.400	1,777,833
2026-05-12	67.900	68.580	64.590	65.080	65.080	3,275,688
2026-05-11	64.680	69.400	64.280	68.760	68.760	4,030,516
2026-05-08	64.060	65.880	63.010	64.080	64.080	2,154,654
2026-05-07	60.230	64.480	60.230	64.070	64.070	2,679,974
2026-05-06	59.750	61.920	59.600	60.220	60.220	1,842,952
2026-04-30	60.490	63.380	60.110	61.750	61.750	1,395,358
2026-04-29	60.060	61.300	59.830	60.700	60.700	1,123,350
2026-04-28	62.620	63.630	60.500	60.620	60.620	1,323,047
2026-04-27	61.330	63.200	60.000	62.510	62.510	1,593,189
2026-04-24	62.990	63.380	60.290	60.970	60.970	1,900,746

← NewerPage 2 of 21 · 1,218 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.