Jiangsu Bioperfectus Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	44.378	44.439	43.514	44.169	44.169	528,734
2025-04-25	45.041	45.108	43.919	43.919	43.919	427,970
2025-04-24	45.655	45.655	43.581	45.101	45.101	860,513
2025-04-23	45.946	45.946	44.939	45.500	45.500	786,233
2025-04-22	44.730	46.243	43.919	45.223	45.223	668,015
2025-04-21	43.703	45.176	43.372	44.588	44.588	511,883
2025-04-18	44.872	45.365	43.784	43.919	43.919	577,466
2025-04-17	45.041	45.453	44.784	44.878	44.878	381,110
2025-04-16	45.966	46.372	44.804	45.203	45.203	732,079
2025-04-15	45.919	46.358	45.649	45.966	45.966	369,123
2025-04-14	45.068	45.953	45.068	45.899	45.899	432,834
2025-04-11	43.669	45.034	43.493	44.865	44.865	906,291
2025-04-10	43.176	44.588	43.128	43.689	43.689	832,070
2025-04-09	41.237	42.905	38.730	42.899	42.899	1,051,653
2025-04-08	41.203	42.865	41.081	41.689	41.689	885,324
2025-04-07	45.270	46.135	39.230	40.811	40.811	1,616,032
2025-04-03	48.493	48.493	47.027	47.534	47.534	648,112
2025-04-02	48.189	48.615	47.757	48.345	48.345	615,865
2025-04-01	47.297	48.784	46.932	48.203	48.203	1,606,208
2025-03-31	47.635	47.878	45.987	47.155	47.155	904,416
2025-03-28	47.912	48.730	47.426	47.500	47.500	706,076
2025-03-27	47.297	48.304	47.297	48.027	48.027	532,086
2025-03-26	47.973	48.412	47.689	48.020	48.020	322,919
2025-03-25	48.264	48.554	47.466	48.007	48.007	811,808
2025-03-24	47.520	48.176	47.176	47.588	47.588	823,864
2025-03-21	48.162	48.162	47.216	47.520	47.520	760,332
2025-03-20	49.027	49.027	47.993	48.054	48.054	679,277
2025-03-19	49.635	49.655	48.189	48.980	48.980	1,052,691
2025-03-18	49.122	49.845	48.791	49.642	49.642	1,410,389
2025-03-17	50.257	50.257	49.054	49.108	49.108	1,036,291
2025-03-14	49.405	49.966	49.014	49.838	49.838	1,365,687
2025-03-13	49.250	49.412	48.182	48.960	48.960	1,218,711
2025-03-12	49.324	50.270	48.784	49.250	49.250	1,786,432
2025-03-11	48.541	49.460	48.095	49.034	49.034	1,509,002
2025-03-10	46.689	49.818	46.622	49.020	49.020	3,692,281
2025-03-07	46.710	46.710	45.811	46.412	46.412	1,067,233
2025-03-06	45.243	47.277	45.135	46.642	46.642	1,589,631
2025-03-05	45.791	45.791	44.649	45.061	45.061	900,005
2025-03-04	45.216	45.588	44.797	45.439	45.439	749,659
2025-03-03	44.797	45.676	44.595	45.223	45.223	770,030
2025-02-28	46.365	46.737	44.737	44.757	44.757	971,130
2025-02-27	45.534	46.818	45.264	46.365	46.365	1,813,386
2025-02-26	45.439	46.277	45.189	45.527	45.527	1,107,273
2025-02-25	44.770	45.791	44.399	45.338	45.338	1,473,076
2025-02-24	46.973	46.973	43.919	44.932	44.932	3,362,093
2025-02-21	47.297	47.750	45.953	46.737	46.737	1,716,045
2025-02-20	47.973	48.574	47.216	47.237	47.237	1,369,569
2025-02-19	47.216	49.324	46.628	48.311	48.311	2,574,508
2025-02-18	50.007	50.034	46.878	47.412	47.412	2,813,796
2025-02-17	43.919	51.824	43.919	50.676	50.676	6,937,078
2025-02-14	43.095	43.919	43.047	43.669	43.669	990,848
2025-02-13	43.243	43.432	42.419	42.912	42.912	649,444
2025-02-12	42.905	43.878	42.905	43.487	43.487	637,504
2025-02-11	43.568	44.135	42.710	43.345	43.345	715,064
2025-02-10	42.987	43.574	42.230	43.439	43.439	828,942
2025-02-07	42.682	43.426	42.122	42.987	42.987	660,072
2025-02-06	42.095	42.804	41.500	42.682	42.682	516,090
2025-02-05	42.892	43.068	41.649	42.250	42.250	721,713
2025-01-27	42.905	43.527	42.642	43.020	43.020	490,809
2025-01-24	42.297	43.054	42.196	42.818	42.818	388,254

← NewerPage 7 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.