Jiangsu Bioperfectus Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	77.620	79.570	76.840	78.750	78.750	2,410,321
2025-10-24	76.220	79.570	75.620	77.300	77.300	3,042,490
2025-10-23	70.690	75.500	69.940	75.380	75.380	3,766,902
2025-10-22	71.180	71.720	69.680	70.400	70.400	2,154,890
2025-10-21	70.450	71.580	70.120	71.000	71.000	2,240,539
2025-10-20	68.980	70.900	68.500	70.610	70.610	2,467,440
2025-10-17	70.020	70.110	68.500	68.500	68.500	1,105,759
2025-10-16	70.000	71.800	68.900	69.590	69.590	1,547,961
2025-10-15	68.980	70.940	67.840	70.270	70.270	1,837,569
2025-10-14	68.000	70.220	68.000	68.300	68.300	1,846,892
2025-10-13	66.000	68.350	65.500	68.120	68.120	2,224,933
2025-10-10	68.220	69.620	67.900	68.100	68.100	1,570,873
2025-10-09	64.540	69.690	64.540	69.020	69.020	2,992,998
2025-09-30	63.900	64.420	63.060	64.300	64.300	1,094,572
2025-09-29	63.760	64.980	63.000	63.900	63.900	1,489,305
2025-09-26	65.380	65.800	63.340	63.340	63.340	1,430,476
2025-09-25	65.500	66.400	65.100	65.380	65.380	1,249,762
2025-09-24	65.000	66.340	64.790	65.600	65.600	1,261,161
2025-09-23	65.340	66.320	63.100	65.300	65.300	2,023,989
2025-09-22	67.710	67.710	65.010	65.550	65.550	2,307,930
2025-09-19	67.600	68.990	66.600	67.590	67.590	1,733,819
2025-09-18	70.000	70.900	66.450	67.140	67.140	3,189,757
2025-09-17	69.160	73.250	69.160	69.980	69.980	2,748,976
2025-09-16	70.580	72.850	69.630	70.430	70.430	2,359,233
2025-09-15	68.000	72.140	66.790	70.580	70.580	4,177,586
2025-09-12	63.260	69.900	63.000	68.890	68.890	5,506,921
2025-09-11	61.900	62.980	59.200	62.780	62.780	3,314,899
2025-09-10	64.100	66.570	63.710	65.200	65.200	2,928,067
2025-09-09	66.000	66.990	63.960	64.090	64.090	2,553,689
2025-09-08	64.010	65.630	63.500	65.520	65.520	2,460,188
2025-09-05	64.990	65.750	63.100	64.630	64.630	1,974,035
2025-09-04	64.500	65.780	62.880	64.370	64.370	2,150,972
2025-09-03	64.900	65.250	63.130	63.800	63.800	2,340,240
2025-09-02	61.660	65.250	61.500	64.900	64.900	3,598,137
2025-09-01	61.750	63.880	61.720	61.900	61.900	2,414,758
2025-08-29	63.120	64.260	61.640	61.710	61.710	1,585,802
2025-08-28	63.000	64.690	61.580	63.920	63.920	1,869,786
2025-08-27	65.330	65.970	63.060	63.080	63.080	1,974,178
2025-08-26	64.490	66.280	63.600	65.110	65.110	2,464,441
2025-08-25	63.000	65.330	63.000	64.620	64.620	2,034,024
2025-08-22	64.420	64.720	63.520	63.560	63.560	1,737,374
2025-08-21	65.100	65.550	63.600	64.200	64.200	2,040,836
2025-08-20	65.060	65.880	64.270	65.070	65.070	1,459,007
2025-08-19	65.740	65.810	63.460	65.060	65.060	2,214,571
2025-08-18	66.180	66.660	64.550	65.740	65.740	2,333,168
2025-08-15	65.400	66.460	64.370	65.580	65.580	2,512,034
2025-08-14	67.330	68.000	64.870	65.120	65.120	2,932,164
2025-08-13	63.510	68.200	63.000	66.410	66.410	5,517,500
2025-08-12	61.000	64.000	60.480	63.680	63.680	3,167,137
2025-08-11	59.990	61.370	56.510	60.790	60.790	4,407,991
2025-08-08	60.390	62.440	59.570	61.600	61.600	2,144,111
2025-08-07	58.460	60.460	58.350	60.110	60.110	2,363,604
2025-08-06	58.500	59.100	58.080	58.370	58.370	956,301
2025-08-05	59.000	59.630	58.400	58.880	58.880	1,318,634
2025-08-04	58.090	59.300	56.000	59.190	59.190	2,129,234
2025-08-01	59.000	59.000	57.200	58.700	58.700	2,042,348
2025-07-31	56.500	58.450	56.190	57.550	57.550	2,331,871
2025-07-30	56.940	57.350	55.830	56.180	56.180	1,440,790
2025-07-29	57.750	57.980	56.780	57.320	57.320	1,617,420
2025-07-28	57.620	58.370	57.410	57.810	57.810	1,341,859

← NewerPage 5 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.