Jiangsu Bioperfectus Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	42.216	43.480	42.216	42.378	42.378	683,668
2025-01-22	42.365	42.899	41.905	42.034	42.034	453,232
2025-01-21	43.581	44.345	42.581	42.730	42.730	498,834
2025-01-20	43.007	43.710	42.568	43.419	43.419	596,437
2025-01-17	42.243	43.203	41.892	42.764	42.764	441,640
2025-01-16	42.764	43.230	42.074	42.662	42.662	739,292
2025-01-15	43.027	43.027	42.304	42.764	42.764	305,541
2025-01-14	41.176	42.939	41.176	42.919	42.919	841,282
2025-01-13	41.142	41.162	40.243	41.122	41.122	390,054
2025-01-10	42.905	43.041	41.041	41.108	41.108	390,900
2025-01-09	42.264	43.034	42.135	42.595	42.595	459,279
2025-01-08	43.007	43.007	41.284	42.311	42.311	658,922
2025-01-07	42.899	43.088	41.757	42.662	42.662	723,321
2025-01-06	42.264	43.372	41.216	42.507	42.507	732,866
2025-01-03	42.703	43.047	41.588	41.892	41.892	611,179
2025-01-02	44.162	44.405	42.311	42.568	42.568	862,634
2024-12-31	44.730	45.135	43.919	44.405	44.405	454,348
2024-12-30	45.210	45.588	44.135	44.797	44.797	460,997
2024-12-27	45.372	45.818	44.878	45.203	45.203	545,174
2024-12-26	44.541	45.561	44.128	45.250	45.250	551,628
2024-12-25	44.669	45.588	44.196	44.534	44.534	587,120
2024-12-24	44.432	45.662	44.189	44.662	44.662	553,034
2024-12-23	46.960	46.960	43.919	44.399	44.399	1,066,357
2024-12-20	46.676	47.500	46.419	46.574	46.574	824,185
2024-12-19	46.723	47.088	45.750	46.676	46.676	594,698
2024-12-18	45.946	47.358	45.946	47.061	47.061	524,978
2024-12-17	48.365	48.493	46.318	46.318	46.318	823,858
2024-12-16	48.966	49.169	48.196	48.365	48.365	470,341
2024-12-13	49.061	49.061	48.419	48.851	48.851	516,189
2024-12-12	48.615	49.128	48.311	49.074	49.074	673,074
2024-12-11	49.324	49.642	48.649	48.716	48.716	780,136
2024-12-10	50.101	50.818	48.973	49.324	49.324	1,651,082
2024-12-09	49.000	50.541	48.547	49.345	49.345	1,863,435
2024-12-06	47.838	49.628	47.351	49.439	49.439	1,682,385
2024-12-05	47.635	48.081	47.453	47.669	47.669	763,765
2024-12-04	48.642	48.966	47.426	47.615	47.615	760,939
2024-12-03	49.169	49.473	48.372	48.432	48.432	831,995
2024-12-02	47.439	49.689	47.439	49.095	49.095	1,186,616
2024-11-29	47.960	47.960	46.554	47.432	47.432	1,165,272
2024-11-28	47.432	48.230	46.405	47.547	47.547	1,343,034
2024-11-27	49.000	49.000	45.987	47.432	47.432	1,440,112
2024-11-26	50.662	50.662	48.378	48.818	48.818	1,269,841
2024-11-25	51.993	52.000	49.588	50.500	50.500	1,100,538
2024-11-22	54.973	54.973	50.723	51.351	51.351	1,896,916
2024-11-21	55.135	56.527	54.243	55.189	55.189	1,741,265
2024-11-20	53.378	55.750	53.149	55.061	55.061	2,369,842
2024-11-19	53.108	53.473	52.243	53.128	53.128	917,329
2024-11-18	55.068	55.250	52.074	53.095	53.095	1,429,008
2024-11-15	54.757	56.993	54.500	54.682	54.682	1,676,572
2024-11-14	56.264	57.095	54.777	55.068	55.068	1,043,599
2024-11-13	56.797	57.824	55.595	56.804	56.804	1,219,888
2024-11-12	58.480	58.770	56.419	57.426	57.426	2,243,181
2024-11-11	54.662	58.027	54.264	57.960	57.960	2,908,185
2024-11-08	55.135	56.034	54.743	54.757	54.757	1,721,358
2024-11-07	55.237	55.615	54.041	55.250	55.250	1,643,538
2024-11-06	55.831	57.014	55.054	55.203	55.203	2,285,956
2024-11-05	54.946	56.419	54.946	56.250	56.250	1,942,360
2024-11-04	53.622	55.189	53.041	54.946	54.946	1,553,036
2024-11-01	55.399	55.662	53.615	53.622	53.622	1,886,116
2024-10-31	52.703	54.723	52.122	54.561	54.561	2,166,730

← NewerPage 8 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.