Jiangsu Bioperfectus Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	52.703	54.311	51.865	52.628	52.628	1,791,834
2024-10-29	55.919	55.946	52.432	52.554	52.554	2,260,131
2024-10-28	54.176	56.791	53.541	54.932	54.932	3,323,104
2024-10-25	53.378	53.912	52.128	53.527	53.527	2,534,827
2024-10-24	51.574	52.568	50.791	52.500	52.500	2,398,422
2024-10-23	50.270	50.541	49.784	50.460	50.460	1,587,988
2024-10-22	49.973	50.655	49.865	50.270	50.270	1,476,940
2024-10-21	52.365	52.405	49.865	49.973	49.973	2,256,292
2024-10-18	52.331	52.541	50.872	52.432	52.432	1,654,327
2024-10-17	54.284	54.284	52.331	52.331	52.331	902,031
2024-10-16	54.041	54.932	53.176	53.993	53.993	694,427
2024-10-15	55.703	55.932	53.946	54.628	54.628	976,434
2024-10-14	54.939	55.743	54.365	55.730	55.730	946,855
2024-10-11	57.088	57.149	54.730	54.919	54.919	646,286
2024-10-10	56.703	58.088	55.270	56.818	56.818	1,246,982
2024-10-09	62.838	62.838	55.764	56.703	56.703	2,876,548
2024-10-08	67.568	71.047	59.432	63.176	63.176	4,785,060
2024-09-30	55.784	60.730	55.277	60.135	60.135	3,946,766
2024-09-27	53.946	54.439	53.696	54.365	54.365	1,272,939
2024-09-26	53.338	53.987	53.041	53.851	53.851	645,208
2024-09-25	54.257	54.460	53.595	53.716	53.716	830,848
2024-09-24	54.155	54.297	52.628	54.257	54.257	1,395,721
2024-09-23	53.581	54.581	53.412	54.155	54.155	492,145
2024-09-20	53.027	53.973	52.791	53.919	53.919	602,136
2024-09-19	52.500	53.095	52.162	53.027	53.027	540,602
2024-09-18	52.291	52.905	52.027	52.419	52.419	372,635
2024-09-13	52.662	52.824	51.784	52.270	52.270	426,987
2024-09-12	52.824	53.378	52.162	52.622	52.622	876,846
2024-09-11	51.757	52.872	51.568	52.534	52.534	1,009,407
2024-09-10	51.696	51.851	51.230	51.743	51.743	307,856
2024-09-09	51.622	52.027	50.710	51.541	51.541	459,038
2024-09-06	51.960	52.182	51.473	51.541	51.541	299,919
2024-09-05	52.358	52.419	51.561	52.027	52.027	512,392
2024-09-04	52.216	53.270	51.689	52.372	52.372	558,809
2024-09-03	52.710	53.223	51.797	52.230	52.230	881,976
2024-09-02	52.162	53.919	51.892	52.710	52.710	1,107,634
2024-08-30	52.014	53.770	51.270	52.960	52.960	1,741,629
2024-08-29	51.405	61.946	51.378	53.723	53.723	2,617,183
2024-08-28	51.547	51.669	51.216	51.622	51.622	337,027
2024-08-27	51.351	51.878	50.845	51.466	51.466	350,725
2024-08-26	49.804	51.527	49.804	51.372	51.372	352,536
2024-08-23	51.351	51.466	49.703	51.182	51.182	563,604
2024-08-22	51.027	51.797	51.014	51.331	51.331	309,999
2024-08-21	51.351	52.203	51.250	51.527	51.527	358,815
2024-08-20	52.899	53.020	51.284	51.865	51.865	693,005
2024-08-19	52.770	53.196	52.311	52.669	52.669	634,005
2024-08-16	52.108	52.926	52.108	52.770	52.770	569,225
2024-08-15	52.014	53.122	51.568	52.487	52.487	775,836
2024-08-14	52.034	52.210	51.500	52.047	52.047	296,384
2024-08-13	51.892	52.149	51.108	52.149	52.149	453,942
2024-08-12	51.074	52.622	50.737	51.791	51.791	956,328
2024-08-09	52.378	52.723	50.669	50.676	50.676	1,217,094
2024-08-08	52.703	53.149	52.358	52.696	52.696	552,692
2024-08-07	53.378	53.507	52.939	53.000	53.000	481,935
2024-08-06	52.905	53.899	52.541	53.378	53.378	914,813
2024-08-05	51.764	54.054	51.710	52.750	52.750	1,312,982
2024-08-02	51.351	53.007	51.182	52.568	52.568	675,689
2024-08-01	53.919	53.919	49.547	51.655	51.655	1,117,549
2024-07-31	48.784	51.223	48.784	50.676	50.676	1,241,745
2024-07-30	48.649	49.135	48.074	49.054	49.054	528,759

← NewerPage 9 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.