Jiangsu Bioperfectus Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	85.946	87.385	84.128	86.487	77.421	1,766,733
2022-02-08	85.068	86.797	84.122	86.385	77.331	1,390,131
2022-02-07	88.399	88.399	81.081	85.892	76.889	1,729,390
2022-01-28	88.662	89.865	85.291	86.703	77.615	1,799,330
2022-01-27	90.662	92.426	88.182	88.250	79.000	2,162,851
2022-01-26	93.237	93.851	89.628	90.000	80.567	1,585,415
2022-01-25	95.108	97.189	91.000	91.223	81.661	2,174,414
2022-01-24	93.243	96.757	91.818	94.682	84.758	2,462,554
2022-01-21	104.39	104.39	90.946	94.169	84.299	4,854,807
2022-01-20	108.78	111.82	105.95	106.55	95.386	4,137,804
2022-01-19	106.08	110.21	104.73	108.11	96.777	4,427,353
2022-01-18	116.25	116.25	105.41	106.54	95.373	7,730,664
2022-01-17	135.81	138.99	116.89	118.47	106.05	11,094,861
2022-01-14	124.82	148.38	121.52	144.73	129.56	10,521,402
2022-01-13	122.30	135.12	118.69	125.98	112.78	9,165,395
2022-01-12	108.99	127.43	105.41	123.77	110.80	8,353,737
2022-01-11	108.11	114.11	103.76	109.34	97.878	6,306,863
2022-01-10	107.77	112.03	105.45	108.12	96.789	5,620,664
2022-01-07	93.919	105.38	93.777	102.11	91.412	6,054,842
2022-01-06	93.243	93.682	91.216	93.162	83.397	1,655,998
2022-01-05	91.081	94.128	89.716	93.764	83.936	2,264,697
2022-01-04	93.182	94.574	91.068	91.426	81.843	1,827,034
2021-12-31	91.757	93.912	91.541	92.905	83.167	1,973,967
2021-12-30	93.446	94.865	91.500	91.892	82.260	2,433,528
2021-12-29	91.176	93.176	90.331	91.689	82.079	2,038,691
2021-12-28	87.561	93.243	87.372	91.892	82.260	3,039,369
2021-12-27	87.162	91.514	87.162	88.223	78.976	2,431,930
2021-12-24	84.581	86.284	83.973	84.487	75.631	878,526
2021-12-23	86.831	87.655	84.541	84.824	75.933	1,149,717
2021-12-22	86.453	87.682	85.946	86.838	77.736	913,086
2021-12-21	86.892	88.135	85.628	86.480	77.415	1,346,012
2021-12-20	85.493	89.074	84.932	87.595	78.413	2,491,076
2021-12-17	84.568	85.101	83.243	84.324	75.486	1,010,341
2021-12-16	85.851	87.568	84.446	84.581	75.716	1,106,206
2021-12-15	86.487	87.953	86.149	86.345	77.294	1,229,794
2021-12-14	85.338	88.480	85.338	87.000	77.881	2,045,397
2021-12-13	83.892	85.372	83.649	84.480	75.625	1,290,503
2021-12-10	84.095	84.446	82.642	82.973	74.276	1,288,143
2021-12-09	82.432	84.439	82.432	84.088	75.274	1,174,659
2021-12-08	83.378	84.297	82.115	83.405	74.663	1,065,743
2021-12-07	85.210	85.210	82.791	83.054	74.349	1,177,320
2021-12-06	87.581	88.108	84.480	85.155	76.230	1,630,887
2021-12-03	87.878	89.412	86.892	88.676	79.381	1,389,317
2021-12-02	90.973	93.466	89.223	89.426	80.053	1,979,825
2021-12-01	95.196	95.196	90.804	90.804	81.286	3,287,970
2021-11-30	93.872	98.074	91.284	96.710	86.573	4,646,605
2021-11-29	101.01	101.22	94.595	95.460	85.454	5,964,105
2021-11-26	86.338	87.622	83.824	84.547	75.685	1,276,507
2021-11-25	83.439	85.493	83.041	84.628	75.758	1,277,762
2021-11-24	82.770	84.378	82.574	83.101	74.391	776,986
2021-11-23	81.764	84.635	80.757	83.784	75.002	1,474,038
2021-11-22	80.642	82.757	80.642	81.743	73.175	730,613
2021-11-19	81.527	82.351	80.473	81.061	72.564	652,270
2021-11-18	83.926	86.392	81.473	81.655	73.097	1,293,887
2021-11-17	84.122	84.257	82.581	84.068	75.256	770,908
2021-11-16	83.784	85.554	83.554	83.919	75.123	879,305
2021-11-15	81.757	85.730	80.784	84.311	75.474	1,753,043
2021-11-12	80.574	81.689	80.000	80.439	72.008	800,594
2021-11-11	81.000	81.757	80.412	80.953	72.468	706,901
2021-11-10	80.135	81.757	79.460	81.419	72.885	946,119

← NewerPage 20 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.