Beijing Beida Jade Bird Universal Sci-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.265	0.270	0.265	0.270	0.270	90,000
2024-08-09	0.270	0.275	0.265	0.270	0.270	329,000
2024-08-08	0.270	0.275	0.270	0.270	0.270	177,000
2024-08-07	0.270	0.270	0.265	0.270	0.270	486,000
2024-08-06	0.270	0.280	0.270	0.270	0.270	927,000
2024-08-05	0.285	0.285	0.275	0.275	0.275	263,000
2024-08-02	0.285	0.295	0.280	0.285	0.285	774,000
2024-08-01	0.275	0.300	0.275	0.290	0.290	1,352,000
2024-07-31	0.270	0.290	0.270	0.285	0.285	765,000
2024-07-30	0.270	0.275	0.270	0.270	0.270	939,000
2024-07-29	0.270	0.280	0.270	0.280	0.280	328,000
2024-07-26	0.275	0.280	0.275	0.280	0.280	133,000
2024-07-25	0.275	0.280	0.270	0.275	0.275	863,000
2024-07-24	0.280	0.285	0.280	0.280	0.280	495,000
2024-07-23	0.280	0.285	0.280	0.285	0.285	89,000
2024-07-22	0.285	0.285	0.280	0.285	0.285	1,181,000
2024-07-19	0.280	0.285	0.280	0.280	0.280	479,000
2024-07-18	0.285	0.285	0.280	0.285	0.285	580,000
2024-07-17	0.285	0.290	0.280	0.285	0.285	898,000
2024-07-16	0.290	0.290	0.285	0.285	0.285	1,338,000
2024-07-15	0.295	0.295	0.290	0.295	0.295	286,000
2024-07-12	0.295	0.295	0.295	0.295	0.295	528,000
2024-07-11	0.295	0.300	0.290	0.295	0.295	3,559,000
2024-07-10	0.295	0.300	0.295	0.300	0.300	168,000
2024-07-09	0.290	0.300	0.290	0.300	0.300	386,000
2024-07-08	0.295	0.295	0.290	0.295	0.295	745,000
2024-07-05	0.295	0.295	0.290	0.295	0.295	760,000
2024-07-04	0.295	0.300	0.295	0.300	0.300	448,000
2024-07-03	0.295	0.300	0.295	0.300	0.300	256,000
2024-07-02	0.300	0.300	0.300	0.300	0.300	0
2024-06-28	0.300	0.310	0.295	0.310	0.310	965,000
2024-06-27	0.295	0.300	0.295	0.300	0.300	1,106,000
2024-06-26	0.305	0.305	0.290	0.295	0.295	1,384,000
2024-06-25	0.300	0.305	0.295	0.305	0.305	939,000
2024-06-24	0.300	0.310	0.295	0.300	0.300	3,427,000
2024-06-21	0.305	0.305	0.295	0.295	0.295	1,322,000
2024-06-20	0.300	0.305	0.300	0.305	0.305	1,049,000
2024-06-19	0.295	0.300	0.295	0.295	0.295	3,968,000
2024-06-18	0.295	0.295	0.290	0.295	0.295	4,238,000
2024-06-17	0.300	0.310	0.300	0.300	0.300	1,528,000
2024-06-14	0.290	0.300	0.290	0.300	0.300	2,818,000
2024-06-13	0.300	0.300	0.290	0.290	0.290	2,819,000
2024-06-12	0.310	0.315	0.300	0.300	0.300	2,837,000
2024-06-11	0.295	0.310	0.290	0.310	0.310	5,984,000
2024-06-07	0.280	0.300	0.280	0.295	0.295	5,130,000
2024-06-06	0.285	0.285	0.280	0.280	0.280	2,947,000
2024-06-05	0.290	0.290	0.280	0.280	0.280	2,392,000
2024-06-04	0.290	0.295	0.285	0.295	0.295	3,148,000
2024-06-03	0.300	0.300	0.290	0.290	0.290	1,489,000
2024-05-31	0.280	0.305	0.280	0.305	0.305	2,879,000
2024-05-30	0.285	0.285	0.280	0.280	0.280	1,712,000
2024-05-29	0.290	0.290	0.280	0.285	0.285	3,325,000
2024-05-28	0.295	0.300	0.285	0.290	0.290	1,351,000
2024-05-27	0.300	0.300	0.290	0.300	0.300	3,568,000
2024-05-24	0.310	0.310	0.300	0.305	0.305	2,530,000
2024-05-23	0.310	0.315	0.305	0.310	0.310	3,061,000
2024-05-22	0.315	0.320	0.310	0.315	0.315	1,646,000
2024-05-21	0.335	0.335	0.320	0.320	0.320	2,031,000
2024-05-20	0.325	0.330	0.320	0.330	0.330	2,739,000
2024-05-17	0.315	0.325	0.310	0.325	0.325	2,028,000

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-10-17	0.0730 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.