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
2024-05-16	0.315	0.315	0.310	0.310	0.310	2,276,000
2024-05-14	0.315	0.325	0.315	0.315	0.315	1,447,000
2024-05-13	0.310	0.315	0.305	0.315	0.315	2,087,000
2024-05-10	0.305	0.315	0.305	0.310	0.310	1,908,000
2024-05-09	0.300	0.310	0.300	0.310	0.310	1,096,000
2024-05-08	0.315	0.320	0.300	0.305	0.305	2,348,000
2024-05-07	0.325	0.330	0.310	0.315	0.315	1,416,000
2024-05-06	0.320	0.335	0.315	0.330	0.330	894,000
2024-05-03	0.310	0.335	0.310	0.330	0.330	2,069,000
2024-05-02	0.295	0.310	0.295	0.310	0.310	1,292,000
2024-04-30	0.300	0.300	0.295	0.300	0.300	1,477,000
2024-04-29	0.300	0.305	0.290	0.305	0.305	1,808,000
2024-04-26	0.290	0.300	0.290	0.300	0.300	2,156,000
2024-04-25	0.300	0.300	0.290	0.295	0.295	1,765,000
2024-04-24	0.295	0.305	0.290	0.305	0.305	1,675,000
2024-04-23	0.300	0.300	0.290	0.300	0.300	843,000
2024-04-22	0.310	0.315	0.300	0.300	0.300	1,792,000
2024-04-19	0.305	0.320	0.305	0.320	0.320	740,000
2024-04-18	0.315	0.315	0.310	0.310	0.310	726,000
2024-04-17	0.310	0.315	0.305	0.310	0.310	1,071,000
2024-04-16	0.325	0.325	0.310	0.320	0.320	1,352,000
2024-04-15	0.330	0.360	0.325	0.330	0.330	1,234,000
2024-04-12	0.345	0.345	0.335	0.340	0.340	696,000
2024-04-11	0.345	0.350	0.340	0.340	0.340	643,000
2024-04-10	0.345	0.360	0.340	0.340	0.340	582,000
2024-04-09	0.350	0.355	0.335	0.345	0.345	1,927,000
2024-04-08	0.345	0.360	0.345	0.360	0.360	353,000
2024-04-05	0.340	0.355	0.335	0.355	0.355	466,000
2024-04-03	0.345	0.360	0.345	0.345	0.345	636,000
2024-04-02	0.350	0.355	0.345	0.355	0.355	1,644,000
2024-03-28	0.355	0.365	0.345	0.365	0.365	476,000
2024-03-27	0.345	0.375	0.340	0.365	0.365	2,300,000
2024-03-26	0.380	0.380	0.330	0.355	0.355	4,438,000
2024-03-25	0.430	0.440	0.425	0.440	0.440	523,000
2024-03-22	0.410	0.440	0.405	0.440	0.440	756,000
2024-03-21	0.440	0.440	0.410	0.425	0.425	1,117,000
2024-03-20	0.430	0.440	0.425	0.440	0.440	977,000
2024-03-19	0.410	0.445	0.410	0.440	0.440	1,344,000
2024-03-18	0.415	0.420	0.405	0.410	0.410	245,000
2024-03-15	0.410	0.415	0.405	0.415	0.415	930,000
2024-03-14	0.400	0.420	0.390	0.410	0.410	2,223,000
2024-03-13	0.405	0.405	0.370	0.395	0.395	1,612,000
2024-03-12	0.380	0.410	0.375	0.390	0.390	1,527,000
2024-03-11	0.355	0.380	0.350	0.380	0.380	2,043,000
2024-03-08	0.345	0.355	0.345	0.350	0.350	304,000
2024-03-07	0.345	0.345	0.335	0.345	0.345	1,141,000
2024-03-06	0.320	0.335	0.320	0.335	0.335	460,000
2024-03-05	0.335	0.350	0.325	0.330	0.330	1,287,000
2024-03-04	0.330	0.345	0.330	0.340	0.340	927,000
2024-03-01	0.335	0.340	0.335	0.335	0.335	1,138,000
2024-02-29	0.335	0.345	0.330	0.345	0.345	171,000
2024-02-28	0.335	0.345	0.335	0.345	0.345	66,000
2024-02-27	0.340	0.345	0.330	0.345	0.345	1,569,000
2024-02-26	0.330	0.360	0.325	0.350	0.350	1,902,000
2024-02-23	0.340	0.340	0.330	0.340	0.340	978,000
2024-02-22	0.335	0.345	0.335	0.340	0.340	925,000
2024-02-21	0.325	0.345	0.325	0.345	0.345	468,000
2024-02-20	0.325	0.340	0.325	0.340	0.340	151,000
2024-02-19	0.340	0.340	0.325	0.340	0.340	38,000
2024-02-16	0.310	0.340	0.305	0.340	0.340	835,000

← NewerPage 11 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.