Jiangsu Bioperfectus Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	58.150	58.700	56.860	57.360	57.360	1,959,288
2025-07-24	57.000	58.760	56.800	57.870	57.870	2,453,021
2025-07-23	56.880	57.870	56.010	56.810	56.810	2,013,785
2025-07-22	56.680	57.060	55.700	56.270	56.270	1,522,772
2025-07-21	55.590	57.990	54.820	57.080	57.080	2,358,970
2025-07-18	54.960	55.990	54.200	55.390	55.390	1,504,098
2025-07-17	54.800	55.390	53.920	54.740	54.740	1,564,178
2025-07-16	52.800	55.700	52.800	54.380	54.380	2,330,188
2025-07-15	53.830	54.050	52.140	52.450	52.450	1,449,997
2025-07-14	53.530	54.050	52.560	53.800	53.800	1,285,467
2025-07-11	52.000	53.440	52.000	53.000	53.000	920,864
2025-07-10	52.110	52.500	51.700	52.300	52.300	501,243
2025-07-09	52.940	53.450	52.040	52.140	52.140	618,509
2025-07-08	52.600	53.200	51.650	52.950	52.950	1,324,963
2025-07-07	52.210	53.000	51.600	52.090	52.090	868,086
2025-07-04	52.300	52.800	52.020	52.180	52.180	743,812
2025-07-03	53.020	53.500	52.200	52.380	52.380	1,153,200
2025-07-02	53.400	53.750	52.740	53.500	53.500	1,589,002
2025-07-01	50.500	53.660	50.170	53.500	53.500	3,460,467
2025-06-30	50.330	51.970	48.880	50.500	50.500	1,498,211
2025-06-27	49.890	50.330	48.880	50.000	50.000	1,018,027
2025-06-26	49.000	49.780	48.120	49.210	49.210	1,073,942
2025-06-25	48.100	48.630	47.300	48.510	48.510	930,204
2025-06-24	48.060	48.540	47.710	48.010	48.010	622,907
2025-06-23	46.480	48.940	46.140	48.050	48.050	1,287,835
2025-06-20	46.000	47.410	45.890	46.410	46.410	707,059
2025-06-19	46.300	47.890	45.660	45.890	45.890	832,050
2025-06-18	48.240	48.350	46.600	46.600	46.600	944,279
2025-06-17	48.300	49.020	47.670	48.500	48.500	933,018
2025-06-16	48.990	48.990	47.660	48.410	48.410	1,206,467
2025-06-13	49.880	51.200	48.500	48.700	48.700	957,154
2025-06-12	50.588	50.608	49.595	49.973	49.973	724,499
2025-06-11	50.520	50.797	49.716	50.365	50.365	746,010
2025-06-10	51.473	51.811	49.804	50.520	50.520	1,646,566
2025-06-09	50.345	52.020	49.872	51.541	51.541	1,901,279
2025-06-06	48.473	50.669	48.297	50.291	50.291	2,243,492
2025-06-05	48.230	49.284	47.601	48.405	48.405	819,513
2025-06-04	47.108	48.162	47.007	47.960	47.960	656,001
2025-06-03	47.304	47.966	46.960	47.514	47.514	744,255
2025-05-30	48.243	48.284	47.480	47.520	47.520	501,170
2025-05-29	46.662	48.108	46.662	47.973	47.973	799,287
2025-05-28	46.514	47.493	46.385	46.993	46.993	418,777
2025-05-27	46.757	46.764	46.115	46.649	46.649	276,650
2025-05-26	46.622	46.770	45.791	46.419	46.419	485,099
2025-05-23	46.737	47.257	46.534	46.622	46.622	427,344
2025-05-22	47.487	47.487	46.426	46.635	46.635	564,520
2025-05-21	48.331	48.378	47.203	47.466	47.466	480,595
2025-05-20	47.777	48.412	47.318	47.872	47.872	820,775
2025-05-19	47.182	48.311	46.791	47.689	47.689	683,893
2025-05-16	47.297	47.892	46.541	47.020	47.020	421,472
2025-05-15	47.115	47.338	46.473	46.980	46.980	421,524
2025-05-14	46.960	47.561	46.149	47.405	47.405	1,089,204
2025-05-13	46.777	47.743	46.142	47.345	47.345	1,432,159
2025-05-12	44.176	46.014	43.905	45.987	45.987	1,318,324
2025-05-09	45.338	45.432	43.797	43.797	43.797	778,490
2025-05-08	44.351	45.669	44.345	45.203	45.203	654,891
2025-05-07	44.237	45.189	44.014	44.568	44.568	740,725
2025-05-06	43.919	44.223	43.054	43.919	43.919	1,072,382
2025-04-30	43.682	44.460	43.615	43.696	43.696	422,212
2025-04-29	44.351	44.595	43.676	43.723	43.723	470,975

← NewerPage 6 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.